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 (%)
Jun 30, 2016 5.973 5.977 5.869 5.965 156,468 +0.02(+0.41%)
Jun 29, 2016 5.933 5.969 5.839 5.941 205,905 +0.08(+1.44%)
Jun 28, 2016 5.732 5.881 5.732 5.857 134,325 +0.14(+2.46%)
Jun 27, 2016 5.825 5.877 5.712 5.716 167,702 -0.10(-1.80%)
Jun 24, 2016 5.720 5.873 5.720 5.821 173,301 -0.03(-0.48%)
Jun 23, 2016 5.821 5.901 5.772 5.849 188,167 +0.05(+0.83%)
Jun 22, 2016 5.829 5.845 5.792 5.800 117,816 -0.01(-0.14%)
Jun 21, 2016 5.720 5.849 5.720 5.809 293,760 +0.02(+0.35%)
Jun 20, 2016 5.805 5.933 5.740 5.788 400,161 +0.05(+0.91%)
Jun 17, 2016 5.656 5.788 5.640 5.736 92,367 +0.03(+0.56%)
Jun 16, 2016 5.640 5.712 5.557 5.704 189,226 +0.07(+1.21%)
Jun 15, 2016 5.664 5.680 5.555 5.636 170,089 -0.02(-0.43%)
Jun 14, 2016 5.664 5.702 5.551 5.660 159,086 -0.00(-0.07%)
Jun 13, 2016 5.656 5.672 5.551 5.664 272,074 -0.04(-0.71%)
Jun 10, 2016 5.728 5.751 5.614 5.704 239,191 -0.02(-0.41%)
Jun 09, 2016 5.692 5.782 5.590 5.728 217,845 +0.06(+1.04%)
Jun 08, 2016 5.724 5.728 5.575 5.669 164,740 -0.02(-0.41%)
Jun 07, 2016 5.779 5.779 5.637 5.692 143,212 -0.05(-0.82%)
Jun 06, 2016 5.818 5.822 5.618 5.739 234,784 -0.05(-0.81%)
Jun 03, 2016 5.833 5.833 5.720 5.786 128,814 -0.03(-0.54%)
Jun 02, 2016 5.751 5.822 5.730 5.818 115,092 +0.04(+0.61%)
Jun 01, 2016 5.814 5.830 5.728 5.782 165,081 +0.00(+0.07%)
May 31, 2016 5.735 5.786 5.704 5.779 139,006 +0.10(+1.80%)
May 27, 2016 5.688 5.676 5.676 5.676 92,214 +0.00(+0.07%)
May 26, 2016 5.735 5.735 5.622 5.673 60,706 -0.04(-0.76%)
May 25, 2016 5.676 5.771 5.614 5.716 152,734 +0.11(+1.89%)
May 24, 2016 5.610 5.755 5.606 5.610 140,917 +0.00(+0.00%)
May 23, 2016 5.464 5.763 5.464 5.610 159,556 +0.08(+1.49%)
May 20, 2016 5.358 5.551 5.300 5.527 168,059 +0.18(+3.45%)
May 19, 2016 5.720 5.720 5.249 5.343 537,788 -0.38(-6.59%)
May 18, 2016 5.673 5.759 5.673 5.720 119,109 +0.02(+0.34%)
May 17, 2016 5.716 5.747 5.676 5.700 128,509 -0.04(-0.68%)
May 16, 2016 5.673 5.779 5.673 5.739 172,950 +0.03(+0.55%)
May 13, 2016 5.688 5.829 5.688 5.708 222,397 +0.03(+0.55%)
May 12, 2016 5.649 5.747 5.649 5.676 150,971 +0.04(+0.77%)
May 11, 2016 5.547 5.653 5.464 5.633 184,864 +0.14(+2.50%)
May 10, 2016 5.437 5.512 5.437 5.496 90,530 +0.05(+0.86%)
May 09, 2016 5.476 5.476 5.382 5.449 104,798 +0.00(+0.07%)
May 06, 2016 5.402 5.472 5.339 5.445 118,964 +0.02(+0.36%)
May 05, 2016 5.445 5.488 5.339 5.425 167,430 +0.03(+0.51%)
May 04, 2016 5.429 5.437 5.351 5.398 87,494 -0.02(-0.36%)
May 03, 2016 5.378 5.425 5.307 5.417 110,402 +0.01(+0.22%)
May 02, 2016 5.382 5.433 5.319 5.406 189,841 -0.00(-0.07%)
Apr 29, 2016 5.358 5.410 5.217 5.410 221,118 +0.02(+0.44%)
Apr 28, 2016 5.374 5.417 5.311 5.386 174,137 -0.00(-0.07%)
Apr 27, 2016 5.378 5.417 5.260 5.390 130,554 +0.01(+0.22%)
Apr 26, 2016 5.339 5.390 5.284 5.378 127,709 +0.07(+1.26%)
Apr 25, 2016 5.307 5.384 5.260 5.311 128,231 -0.02(-0.44%)
Apr 22, 2016 5.339 5.412 5.311 5.335 62,423 +0.00(+0.07%)
Apr 21, 2016 5.276 5.417 5.276 5.331 166,215 +0.02(+0.44%)
Apr 20, 2016 5.292 5.331 5.245 5.307 103,198 +0.05(+1.05%)
Apr 19, 2016 5.256 5.370 5.249 5.253 138,158 -0.03(-0.52%)
Apr 18, 2016 5.331 5.382 5.280 5.280 84,289 -0.03(-0.52%)
Apr 15, 2016 5.245 5.331 5.245 5.307 86,997 +0.05(+1.05%)
Apr 14, 2016 5.300 5.352 5.217 5.253 48,919 -0.02(-0.45%)
Apr 13, 2016 5.135 5.339 5.135 5.276 158,542 +0.13(+2.44%)
Apr 12, 2016 5.162 5.182 5.143 5.150 71,980 -0.02(-0.38%)
Apr 11, 2016 5.154 5.245 5.137 5.170 106,815 +0.00(+0.00%)
Apr 08, 2016 5.201 5.221 5.139 5.170 117,690 +0.02(+0.46%)
Apr 07, 2016 5.198 5.225 5.147 5.147 100,022 -0.04(-0.76%)
Apr 06, 2016 5.194 5.366 5.147 5.186 76,295 +0.03(+0.61%)
Apr 05, 2016 5.158 5.229 5.147 5.154 66,376 -0.05(-0.91%)
Apr 04, 2016 5.280 5.288 5.147 5.201 209,894 -0.02(-0.38%)
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.