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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.260 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Mar 28, 2013 4.502 4.517 4.461 4.488 46,321 +0.01(+0.27%)
Mar 27, 2013 4.505 4.526 4.473 4.476 47,326 +0.00(+0.00%)
Mar 26, 2013 4.529 4.529 4.461 4.476 44,169 -0.03(-0.66%)
Mar 25, 2013 4.488 4.532 4.461 4.505 21,034 -0.04(-0.78%)
Mar 22, 2013 4.491 4.541 4.473 4.541 133,741 +0.05(+1.12%)
Mar 21, 2013 4.532 4.532 4.479 4.491 69,888 +0.00(+0.07%)
Mar 20, 2013 4.580 4.580 4.488 4.488 74,299 -0.03(-0.73%)
Mar 19, 2013 4.580 4.580 4.517 4.520 57,468 -0.05(-1.04%)
Mar 18, 2013 4.573 4.580 4.529 4.568 32,543 +0.08(+1.79%)
Mar 15, 2013 4.601 4.601 4.488 4.488 51,683 -0.10(-2.27%)
Mar 14, 2013 4.550 4.601 4.550 4.592 29,995 +0.03(+0.59%)
Mar 13, 2013 4.535 4.601 4.523 4.565 90,862 +0.03(+0.66%)
Mar 12, 2013 4.523 4.595 4.523 4.535 70,663 +0.01(+0.26%)
Mar 11, 2013 4.536 4.589 4.505 4.523 105,297 -0.02(-0.39%)
Mar 08, 2013 4.520 4.559 4.508 4.541 59,787 +0.01(+0.20%)
Mar 07, 2013 4.538 4.562 4.514 4.532 23,460 -0.02(-0.39%)
Mar 06, 2013 4.562 4.592 4.499 4.550 42,098 -0.03(-0.68%)
Mar 05, 2013 4.505 4.595 4.452 4.581 36,652 +0.09(+2.02%)
Mar 04, 2013 4.491 4.535 4.443 4.491 32,543 -0.02(-0.40%)
Mar 01, 2013 4.499 4.565 4.499 4.508 44,353 +0.01(+0.33%)
Feb 28, 2013 4.485 4.532 4.485 4.494 15,118 -0.06(-1.36%)
Feb 27, 2013 4.541 4.592 4.488 4.555 30,528 +0.04(+0.80%)
Feb 26, 2013 4.479 4.601 4.479 4.519 90,594 -0.00(-0.03%)
Feb 22, 2013 4.586 4.601 4.520 4.520 69,436 +0.01(+0.33%)
Feb 21, 2013 4.550 4.550 4.505 4.505 24,465 -0.04(-0.98%)
Feb 20, 2013 4.577 4.592 4.529 4.550 72,094 -0.03(-0.65%)
Feb 19, 2013 4.541 4.592 4.517 4.580 74,128 +0.03(+0.66%)
Feb 15, 2013 4.547 4.550 4.499 4.550 57,645 +0.02(+0.53%)
Feb 14, 2013 4.476 4.535 4.476 4.526 9,518 -0.02(-0.52%)
Feb 13, 2013 4.479 4.565 4.479 4.550 48,114 +0.00(+0.00%)
Feb 12, 2013 4.544 4.550 4.482 4.550 84,421 +0.06(+1.33%)
Feb 11, 2013 4.544 4.544 4.476 4.491 36,812 -0.04(-0.99%)
Feb 08, 2013 4.505 4.544 4.492 4.535 49,099 +0.05(+1.20%)
Feb 07, 2013 4.475 4.491 4.461 4.482 25,883 -0.02(-0.42%)
Feb 06, 2013 4.520 4.520 4.476 4.501 70,046 +0.02(+0.49%)
Feb 04, 2013 4.505 4.535 4.479 4.479 75,335 -0.06(-1.25%)
Feb 01, 2013 4.541 4.544 4.482 4.535 122,068 +0.01(+0.18%)
Jan 31, 2013 4.535 4.535 4.494 4.527 41,846 -0.01(-0.18%)
Jan 30, 2013 4.440 4.562 4.440 4.535 15,098 +0.05(+1.13%)
Jan 29, 2013 4.461 4.520 4.419 4.485 83,884 +0.05(+1.08%)
Jan 28, 2013 4.508 4.577 4.431 4.437 131,640 -0.10(-2.17%)
Jan 25, 2013 4.508 4.550 4.508 4.535 19,408 -0.03(-0.65%)
Jan 24, 2013 4.523 4.565 4.491 4.565 54,964 +0.03(+0.66%)
Jan 23, 2013 4.550 4.550 4.496 4.535 39,296 +0.00(+0.00%)
Jan 22, 2013 4.520 4.562 4.476 4.535 62,663 +0.03(+0.66%)
Jan 18, 2013 4.520 4.520 4.491 4.505 36,196 +0.03(+0.67%)
Jan 17, 2013 4.429 4.573 4.425 4.476 27,361 -0.01(-0.33%)
Jan 16, 2013 4.431 4.535 4.419 4.491 25,216 +0.02(+0.47%)
Jan 15, 2013 4.502 4.592 4.431 4.470 61,872 -0.04(-0.79%)
Jan 14, 2013 4.434 4.565 4.431 4.505 64,312 +0.16(+3.78%)
Jan 11, 2013 4.386 4.470 4.341 4.341 37,268 -0.04(-1.02%)
Jan 10, 2013 4.446 4.473 4.386 4.386 70,180 -0.04(-1.01%)
Jan 09, 2013 4.491 4.491 4.413 4.431 27,901 -0.06(-1.39%)
Jan 08, 2013 4.491 4.494 4.476 4.494 34,406 +0.00(+0.00%)
Jan 07, 2013 4.449 4.502 4.449 4.494 22,036 +0.02(+0.40%)
Jan 04, 2013 4.476 4.494 4.476 4.476 19,103 -0.03(-0.60%)
Jan 03, 2013 4.458 4.502 4.443 4.502 7,973 +0.01(+0.33%)
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.