Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.694 6.734 6.588 6.712 317,374 +0.05(+0.79%)
Jun 29, 2017 6.676 6.714 6.584 6.659 157,075 +0.00(+0.00%)
Jun 28, 2017 6.654 6.681 6.575 6.659 205,767 +0.02(+0.27%)
Jun 27, 2017 6.663 6.742 6.601 6.641 230,218 -0.03(-0.46%)
Jun 26, 2017 6.637 6.690 6.597 6.672 247,807 +0.04(+0.66%)
Jun 23, 2017 6.566 6.637 6.566 6.628 181,162 +0.05(+0.80%)
Jun 22, 2017 6.575 6.601 6.535 6.575 222,035 +0.00(+0.00%)
Jun 21, 2017 6.632 6.654 6.544 6.575 328,444 -0.03(-0.47%)
Jun 20, 2017 6.623 6.668 6.575 6.606 256,636 -0.02(-0.33%)
Jun 19, 2017 6.734 6.751 6.619 6.628 279,889 -0.05(-0.79%)
Jun 16, 2017 6.734 6.734 6.676 6.681 188,088 -0.06(-0.85%)
Jun 15, 2017 6.672 6.738 6.641 6.738 223,658 +0.04(+0.66%)
Jun 14, 2017 6.619 6.725 6.557 6.694 484,988 +0.00(+0.07%)
Jun 13, 2017 6.597 6.698 6.562 6.690 627,599 +0.15(+2.22%)
Jun 12, 2017 6.501 6.566 6.471 6.544 867,996 +0.04(+0.66%)
Jun 09, 2017 6.441 6.510 6.441 6.501 3,204,287 -0.14(-2.08%)
Jun 08, 2017 6.712 6.712 6.609 6.639 332,687 -0.02(-0.26%)
Jun 07, 2017 6.794 6.824 6.630 6.656 262,975 -0.12(-1.78%)
Jun 06, 2017 6.824 6.876 6.759 6.777 145,911 -0.05(-0.69%)
Jun 05, 2017 6.759 6.837 6.716 6.824 158,802 +0.07(+1.08%)
Jun 02, 2017 6.742 6.785 6.699 6.751 123,586 +0.01(+0.13%)
Jun 01, 2017 6.781 6.845 6.664 6.742 157,999 -0.03(-0.51%)
May 31, 2017 6.811 6.833 6.759 6.777 187,520 -0.01(-0.13%)
May 30, 2017 6.686 6.820 6.686 6.785 111,833 +0.06(+0.96%)
May 26, 2017 6.716 6.828 6.630 6.721 182,071 +0.00(+0.06%)
May 25, 2017 6.777 6.825 6.716 6.716 116,515 -0.05(-0.70%)
May 24, 2017 6.811 6.815 6.695 6.764 127,564 -0.02(-0.25%)
May 23, 2017 6.794 6.850 6.772 6.781 60,989 +0.02(+0.32%)
May 22, 2017 6.742 6.791 6.690 6.759 73,613 +0.06(+0.96%)
May 19, 2017 6.751 6.807 6.673 6.695 138,830 -0.05(-0.70%)
May 18, 2017 6.833 6.876 6.725 6.742 126,635 -0.13(-1.88%)
May 17, 2017 6.889 6.893 6.807 6.871 66,796 -0.05(-0.68%)
May 16, 2017 6.880 6.932 6.749 6.919 134,361 +0.05(+0.75%)
May 15, 2017 6.738 6.884 6.721 6.867 71,304 +0.14(+2.11%)
May 12, 2017 6.695 6.738 6.678 6.725 108,490 +0.03(+0.39%)
May 11, 2017 6.682 6.704 6.656 6.699 102,997 +0.01(+0.19%)
May 10, 2017 6.746 6.759 6.635 6.686 160,161 -0.06(-0.96%)
May 09, 2017 6.772 6.820 6.695 6.751 118,859 -0.02(-0.25%)
May 08, 2017 6.781 6.794 6.721 6.768 84,176 +0.00(+0.06%)
May 05, 2017 6.738 6.820 6.728 6.764 96,313 +0.03(+0.38%)
May 04, 2017 6.863 6.934 6.734 6.738 140,878 -0.15(-2.13%)
May 03, 2017 6.975 6.975 6.785 6.884 123,867 -0.06(-0.93%)
May 02, 2017 6.962 6.970 6.884 6.949 136,416 +0.01(+0.12%)
May 01, 2017 6.975 6.975 6.841 6.940 167,129 +0.02(+0.25%)
Apr 28, 2017 6.863 6.949 6.798 6.923 134,186 +0.06(+0.88%)
Apr 27, 2017 6.897 6.953 6.785 6.863 149,909 -0.01(-0.13%)
Apr 26, 2017 6.919 6.957 6.841 6.871 117,695 -0.04(-0.56%)
Apr 25, 2017 6.828 6.957 6.790 6.910 246,696 +0.11(+1.65%)
Apr 24, 2017 6.845 6.858 6.764 6.798 212,975 -0.04(-0.63%)
Apr 21, 2017 6.858 6.871 6.772 6.841 119,398 +0.04(+0.57%)
Apr 20, 2017 6.802 6.820 6.703 6.802 155,915 +0.03(+0.51%)
Apr 19, 2017 6.790 6.820 6.710 6.768 106,342 -0.02(-0.32%)
Apr 18, 2017 6.755 6.841 6.673 6.790 167,608 +0.03(+0.51%)
Apr 17, 2017 6.678 6.772 6.678 6.755 107,619 +0.08(+1.23%)
Apr 13, 2017 6.708 6.716 6.656 6.673 85,407 -0.04(-0.58%)
Apr 12, 2017 6.703 6.716 6.660 6.712 70,150 +0.00(+0.06%)
Apr 11, 2017 6.673 6.708 6.652 6.708 92,443 +0.03(+0.52%)
Apr 10, 2017 6.764 6.764 6.673 6.673 173,480 -0.06(-0.83%)
Apr 07, 2017 6.742 6.759 6.673 6.729 122,845 -0.01(-0.19%)
Apr 06, 2017 6.678 6.759 6.678 6.742 154,029 +0.09(+1.42%)
Apr 05, 2017 6.742 6.742 6.617 6.647 127,671 -0.09(-1.28%)
Apr 04, 2017 6.729 6.738 6.665 6.734 94,394 +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.