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 (%)
Mar 31, 2017 6.820 6.820 6.747 6.803 294,002 +0.02(+0.25%)
Mar 30, 2017 6.773 6.824 6.747 6.786 169,077 +0.01(+0.13%)
Mar 29, 2017 6.643 6.786 6.643 6.777 181,778 +0.13(+2.02%)
Mar 28, 2017 6.582 6.695 6.582 6.643 130,548 +0.06(+0.85%)
Mar 27, 2017 6.595 6.639 6.539 6.587 108,401 -0.05(-0.72%)
Mar 24, 2017 6.703 6.729 6.595 6.634 149,000 -0.03(-0.45%)
Mar 23, 2017 6.574 6.716 6.552 6.664 115,705 +0.10(+1.52%)
Mar 22, 2017 6.673 6.686 6.548 6.565 208,635 -0.10(-1.49%)
Mar 21, 2017 6.781 6.799 6.651 6.664 158,524 -0.15(-2.16%)
Mar 20, 2017 6.846 6.855 6.725 6.811 141,482 +0.00(+0.00%)
Mar 17, 2017 6.799 6.915 6.734 6.811 496,071 +0.05(+0.77%)
Mar 16, 2017 6.811 6.842 6.738 6.760 378,404 -0.04(-0.57%)
Mar 15, 2017 6.729 6.857 6.682 6.799 321,069 +0.13(+1.88%)
Mar 14, 2017 6.644 6.698 6.644 6.673 172,664 -0.02(-0.32%)
Mar 13, 2017 6.627 6.703 6.575 6.694 283,390 +0.10(+1.47%)
Mar 10, 2017 6.542 6.622 6.538 6.597 200,483 +0.06(+0.97%)
Mar 09, 2017 6.644 6.665 6.440 6.534 449,617 -0.14(-2.15%)
Mar 08, 2017 6.635 6.766 6.593 6.677 372,003 +0.04(+0.64%)
Mar 07, 2017 6.610 6.660 6.572 6.635 210,157 +0.02(+0.32%)
Mar 06, 2017 6.593 6.656 6.534 6.614 227,048 -0.02(-0.26%)
Mar 03, 2017 6.614 6.660 6.576 6.631 122,154 -0.01(-0.13%)
Mar 02, 2017 6.673 6.720 6.523 6.639 204,193 -0.03(-0.51%)
Mar 01, 2017 6.737 6.766 6.635 6.673 184,561 -0.01(-0.19%)
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%)
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.