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

Monroe Capital Corp (NQ: MRCC )

7.510 +0.200 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Apr 28, 2017 6.894 6.980 6.829 6.954 133,584 +0.06(+0.88%)
Apr 27, 2017 6.928 6.984 6.816 6.894 149,236 -0.01(-0.13%)
Apr 26, 2017 6.950 6.989 6.872 6.902 117,167 -0.04(-0.56%)
Apr 25, 2017 6.859 6.989 6.820 6.941 245,588 +0.11(+1.65%)
Apr 24, 2017 6.876 6.889 6.794 6.829 212,018 -0.04(-0.63%)
Apr 21, 2017 6.889 6.902 6.803 6.872 118,862 +0.04(+0.57%)
Apr 20, 2017 6.833 6.850 6.734 6.833 155,215 +0.03(+0.51%)
Apr 19, 2017 6.820 6.851 6.740 6.799 105,864 -0.02(-0.32%)
Apr 18, 2017 6.786 6.872 6.703 6.820 166,855 +0.03(+0.51%)
Apr 17, 2017 6.708 6.803 6.708 6.786 107,136 +0.08(+1.23%)
Apr 13, 2017 6.738 6.747 6.686 6.703 85,024 -0.04(-0.58%)
Apr 12, 2017 6.734 6.747 6.690 6.742 69,835 +0.00(+0.06%)
Apr 11, 2017 6.703 6.738 6.682 6.738 92,028 +0.03(+0.52%)
Apr 10, 2017 6.794 6.794 6.703 6.703 172,700 -0.06(-0.83%)
Apr 07, 2017 6.773 6.790 6.703 6.760 122,293 -0.01(-0.19%)
Apr 06, 2017 6.708 6.790 6.708 6.773 153,337 +0.10(+1.42%)
Apr 05, 2017 6.773 6.773 6.647 6.677 127,098 -0.09(-1.28%)
Apr 04, 2017 6.760 6.768 6.695 6.764 93,970 +0.00(+0.00%)
Apr 03, 2017 6.811 6.811 6.703 6.764 156,732 -0.04(-0.57%)
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%)
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.