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 (%)
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.