Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.059 4.081 4.016 4.078 0 +0.03(+0.84%)
Sep 26, 2013 3.995 4.078 3.989 4.044 0 +0.06(+1.62%)
Sep 25, 2013 3.970 3.986 3.909 3.979 0 -0.01(-0.23%)
Sep 24, 2013 4.001 4.035 3.939 3.989 0 -0.04(-1.07%)
Sep 23, 2013 4.041 4.041 3.982 4.032 0 -0.01(-0.23%)
Sep 20, 2013 4.045 4.056 4.022 4.041 0 -0.01(-0.23%)
Sep 19, 2013 4.069 4.069 4.022 4.050 0 -0.00(-0.08%)
Sep 18, 2013 4.062 4.099 4.029 4.053 0 -0.04(-1.05%)
Sep 17, 2013 4.115 4.115 4.038 4.096 0 -0.02(-0.45%)
Sep 16, 2013 4.087 4.118 4.038 4.115 0 +0.03(+0.68%)
Sep 13, 2013 4.161 4.161 4.032 4.087 0 -0.06(-1.41%)
Sep 12, 2013 4.158 4.173 4.081 4.145 0 +0.00(+0.00%)
Sep 11, 2013 4.176 4.204 4.081 4.145 0 +0.01(+0.22%)
Sep 10, 2013 4.133 4.151 4.091 4.136 0 +0.02(+0.44%)
Sep 09, 2013 4.169 4.169 4.106 4.118 0 -0.04(-0.87%)
Sep 06, 2013 4.196 4.196 4.154 4.154 0 -0.04(-0.86%)
Sep 05, 2013 4.193 4.193 4.164 4.190 0 -0.01(-0.14%)
Sep 04, 2013 4.160 4.196 4.160 4.196 0 +0.01(+0.14%)
Sep 03, 2013 4.172 4.193 4.151 4.190 0 +0.01(+0.22%)
Aug 30, 2013 4.136 4.190 4.106 4.181 0 +0.10(+2.35%)
Aug 29, 2013 4.106 4.127 4.076 4.085 0 +0.02(+0.59%)
Aug 28, 2013 4.139 4.139 4.052 4.061 0 -0.08(-2.02%)
Aug 27, 2013 4.148 4.175 4.079 4.145 0 -0.01(-0.14%)
Aug 26, 2013 4.067 4.172 4.061 4.151 0 +0.07(+1.76%)
Aug 23, 2013 4.103 4.106 4.070 4.079 0 -0.02(-0.51%)
Aug 22, 2013 4.103 4.106 4.100 4.100 0 -0.01(-0.36%)
Aug 21, 2013 4.061 4.118 4.049 4.115 0 -0.02(-0.51%)
Aug 20, 2013 4.055 4.151 4.049 4.136 0 +0.08(+2.07%)
Aug 19, 2013 4.109 4.112 4.046 4.052 0 +0.01(+0.15%)
Aug 16, 2013 4.076 4.091 4.031 4.046 0 +0.02(+0.52%)
Aug 15, 2013 4.121 4.130 4.025 4.025 217,586 -0.12(-2.96%)
Aug 14, 2013 4.154 4.163 4.049 4.148 0 +0.02(+0.44%)
Aug 13, 2013 4.121 4.130 4.025 4.130 166,325 +0.01(+0.22%)
Aug 12, 2013 4.190 4.190 4.094 4.121 50,056 -0.04(-0.87%)
Aug 09, 2013 4.136 4.157 4.091 4.157 87,545 +0.01(+0.22%)
Aug 08, 2013 4.175 4.175 4.100 4.148 190,077 +0.01(+0.29%)
Aug 07, 2013 4.175 4.187 4.079 4.136 134,198 -0.06(-1.36%)
Aug 06, 2013 4.178 4.196 4.145 4.193 125,450 +0.01(+0.36%)
Aug 05, 2013 4.247 4.250 4.166 4.178 126,945 -0.00(-0.07%)
Aug 02, 2013 4.211 4.244 4.181 4.181 111,500 -0.03(-0.71%)
Aug 01, 2013 4.229 4.229 4.190 4.211 41,398 -0.04(-0.99%)
Jul 31, 2013 4.241 4.256 4.181 4.253 0 +0.03(+0.64%)
Jul 30, 2013 4.187 4.241 4.145 4.226 0 +0.05(+1.15%)
Jul 29, 2013 4.166 4.181 4.115 4.178 0 +0.04(+1.01%)
Jul 26, 2013 4.151 4.166 4.109 4.136 0 -0.01(-0.36%)
Jul 25, 2013 4.151 4.187 4.142 4.151 0 -0.02(-0.43%)
Jul 24, 2013 4.196 4.196 4.142 4.169 0 -0.02(-0.47%)
Jul 23, 2013 4.196 4.196 4.166 4.189 0 -0.02(-0.53%)
Jul 22, 2013 4.208 4.211 4.181 4.211 0 +0.00(+0.00%)
Jul 19, 2013 4.180 4.211 4.154 4.211 0 +0.00(+0.00%)
Jul 18, 2013 4.196 4.211 4.121 4.211 0 +0.03(+0.72%)
Jul 17, 2013 4.166 4.217 4.154 4.181 3,093,008 -0.03(-0.71%)
Jul 16, 2013 4.151 4.262 3.956 4.211 0 +0.06(+1.52%)
Jul 15, 2013 4.376 4.391 4.067 4.148 0 -0.25(-5.66%)
Jul 12, 2013 4.421 4.488 4.394 4.397 0 -0.07(-1.48%)
Jul 11, 2013 4.451 4.481 4.418 4.463 0 +0.01(+0.30%)
Jul 10, 2013 4.424 4.470 4.409 4.449 0 -0.02(-0.50%)
Jul 09, 2013 4.427 4.478 4.412 4.472 0 +0.05(+1.08%)
Jul 08, 2013 4.493 4.493 4.406 4.424 0 -0.07(-1.53%)
Jul 05, 2013 4.481 4.493 4.481 4.493 0 +0.04(+0.94%)
Jul 03, 2013 4.478 4.478 4.406 4.451 0 -0.01(-0.24%)
Jul 02, 2013 4.454 4.483 4.421 4.462 0 +0.04(+0.85%)
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.