Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monroe Capital Corp (NQ: MRCC )

7.660 -0.150 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.711 6.737 6.605 6.686 203,840 -0.03(-0.50%)
Feb 27, 2017 6.808 6.808 6.669 6.720 320,648 -0.08(-1.24%)
Feb 24, 2017 6.804 6.808 6.711 6.804 232,442 +0.01(+0.12%)
Feb 23, 2017 6.787 6.796 6.732 6.796 163,307 +0.04(+0.56%)
Feb 22, 2017 6.762 6.766 6.701 6.758 147,073 +0.00(+0.00%)
Feb 21, 2017 6.686 6.766 6.656 6.758 313,965 +0.08(+1.20%)
Feb 17, 2017 6.677 6.677 6.677 0 -0.02(-0.32%)
Feb 16, 2017 6.648 6.703 6.622 6.698 189,049 +0.01(+0.19%)
Feb 15, 2017 6.665 6.694 6.571 6.686 200,497 +0.03(+0.44%)
Feb 14, 2017 6.601 6.665 6.550 6.656 190,920 +0.09(+1.42%)
Feb 13, 2017 6.563 6.601 6.508 6.563 164,336 -0.04(-0.58%)
Feb 10, 2017 6.559 6.627 6.528 6.601 106,972 +0.02(+0.26%)
Feb 09, 2017 6.555 6.597 6.511 6.584 164,674 +0.05(+0.71%)
Feb 08, 2017 6.534 6.565 6.500 6.538 70,456 -0.02(-0.26%)
Feb 07, 2017 6.546 6.584 6.453 6.555 169,786 +0.01(+0.13%)
Feb 06, 2017 6.470 6.550 6.470 6.546 123,319 +0.03(+0.45%)
Feb 03, 2017 6.491 6.542 6.407 6.517 193,237 +0.03(+0.46%)
Feb 02, 2017 6.580 6.584 6.398 6.487 134,006 -0.08(-1.22%)
Feb 01, 2017 6.466 6.639 6.369 6.567 551,409 +0.11(+1.77%)
Jan 31, 2017 6.517 6.517 6.388 6.453 179,983 -0.04(-0.59%)
Jan 30, 2017 6.470 6.510 6.407 6.491 133,722 -0.02(-0.26%)
Jan 27, 2017 6.466 6.570 6.457 6.508 157,163 +0.00(+0.07%)
Jan 26, 2017 6.605 6.605 6.474 6.504 157,622 -0.06(-0.97%)
Jan 25, 2017 6.597 6.597 6.470 6.567 183,390 +0.03(+0.45%)
Jan 24, 2017 6.555 6.580 6.487 6.538 196,065 -0.01(-0.19%)
Jan 23, 2017 6.525 6.567 6.428 6.550 132,208 +0.05(+0.72%)
Jan 20, 2017 6.466 6.527 6.398 6.504 113,610 +0.05(+0.72%)
Jan 19, 2017 6.491 6.491 6.402 6.457 141,887 -0.01(-0.20%)
Jan 18, 2017 6.525 6.525 6.407 6.470 156,213 -0.03(-0.52%)
Jan 17, 2017 6.508 6.517 6.449 6.504 179,075 +0.03(+0.46%)
Jan 13, 2017 6.474 6.474 6.474 0 -0.05(-0.71%)
Jan 12, 2017 6.504 6.532 6.411 6.521 173,291 +0.02(+0.26%)
Jan 11, 2017 6.538 6.538 6.449 6.504 82,750 -0.03(-0.52%)
Jan 10, 2017 6.479 6.538 6.453 6.538 111,959 +0.02(+0.26%)
Jan 09, 2017 6.500 6.559 6.449 6.521 192,547 -0.15(-2.22%)
Jan 06, 2017 6.694 6.741 6.639 6.669 198,605 -0.04(-0.57%)
Jan 05, 2017 6.749 6.749 6.639 6.707 243,239 -0.04(-0.63%)
Jan 04, 2017 6.605 6.766 6.559 6.749 346,967 +0.17(+2.57%)
Jan 03, 2017 6.529 6.649 6.500 6.580 232,730 +0.08(+1.17%)
Dec 30, 2016 6.504 6.504 6.504 0 -0.06(-0.90%)
Dec 29, 2016 6.555 6.607 6.504 6.563 149,530 +0.02(+0.32%)
Dec 28, 2016 6.597 6.610 6.500 6.542 194,769 -0.05(-0.83%)
Dec 27, 2016 6.567 6.631 6.559 6.597 123,466 +0.02(+0.26%)
Dec 23, 2016 6.580 6.580 6.580 0 +0.05(+0.78%)
Dec 22, 2016 6.487 6.563 6.449 6.529 183,312 +0.05(+0.85%)
Dec 21, 2016 6.593 6.593 6.441 6.474 213,240 -0.08(-1.29%)
Dec 20, 2016 6.500 6.618 6.448 6.559 343,285 +0.10(+1.51%)
Dec 19, 2016 6.441 6.470 6.381 6.462 144,321 +0.03(+0.39%)
Dec 16, 2016 6.424 6.436 6.314 6.436 137,631 +0.05(+0.79%)
Dec 15, 2016 6.343 6.402 6.322 6.386 152,985 +0.02(+0.27%)
Dec 14, 2016 6.411 6.411 6.326 6.369 194,583 +0.00(+0.07%)
Dec 13, 2016 6.360 6.398 6.309 6.364 227,126 +0.09(+1.48%)
Dec 12, 2016 6.362 6.362 6.267 6.271 243,807 -0.07(-1.04%)
Dec 09, 2016 6.329 6.346 6.263 6.337 251,298 +0.01(+0.20%)
Dec 08, 2016 6.354 6.354 6.265 6.325 332,229 +0.00(+0.00%)
Dec 07, 2016 6.354 6.354 6.251 6.325 247,719 -0.02(-0.33%)
Dec 06, 2016 6.329 6.354 6.259 6.346 190,628 +0.06(+0.99%)
Dec 05, 2016 6.288 6.342 6.242 6.284 183,933 +0.00(+0.07%)
Dec 02, 2016 6.321 6.327 6.222 6.280 136,432 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.