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 (%)
Sep 30, 2014 4.685 4.685 4.532 4.583 248,000 -0.10(-2.03%)
Sep 29, 2014 4.644 4.698 4.635 4.678 64,459 +0.05(+1.17%)
Sep 26, 2014 4.658 4.668 4.624 4.624 50,473 +0.00(+0.00%)
Sep 25, 2014 4.685 4.712 4.614 4.624 124,890 -0.07(-1.52%)
Sep 24, 2014 4.678 4.698 4.618 4.695 99,351 +0.06(+1.24%)
Sep 23, 2014 4.637 4.698 4.634 4.637 139,803 +0.05(+1.04%)
Sep 22, 2014 4.668 4.668 4.586 4.590 68,863 -0.05(-1.17%)
Sep 19, 2014 4.712 4.712 4.614 4.644 137,621 -0.02(-0.36%)
Sep 18, 2014 4.702 4.712 4.626 4.661 89,533 -0.01(-0.25%)
Sep 17, 2014 4.641 4.702 4.586 4.673 108,553 +0.09(+1.96%)
Sep 16, 2014 4.698 4.732 4.549 4.583 208,664 -0.10(-2.10%)
Sep 15, 2014 4.709 4.753 4.634 4.681 60,642 -0.01(-0.17%)
Sep 12, 2014 4.726 4.753 4.661 4.690 53,057 -0.02(-0.48%)
Sep 11, 2014 4.719 4.719 4.610 4.712 124,943 +0.12(+2.59%)
Sep 10, 2014 4.676 4.676 4.593 4.593 272,505 -0.04(-0.93%)
Sep 09, 2014 4.620 4.653 4.590 4.636 127,560 +0.02(+0.40%)
Sep 08, 2014 4.620 4.620 4.567 4.618 91,722 +0.01(+0.12%)
Sep 05, 2014 4.620 4.620 4.563 4.612 51,144 +0.01(+0.12%)
Sep 04, 2014 4.593 4.620 4.580 4.606 143,727 +0.04(+0.87%)
Sep 03, 2014 4.587 4.587 4.557 4.567 114,240 -0.02(-0.43%)
Sep 02, 2014 4.620 4.620 4.563 4.587 134,958 -0.00(-0.07%)
Aug 29, 2014 4.620 4.590 4.590 4.590 149,172 +0.01(+0.14%)
Aug 28, 2014 4.606 4.606 4.570 4.583 86,824 +0.01(+0.14%)
Aug 27, 2014 4.587 4.597 4.553 4.577 137,395 +0.01(+0.22%)
Aug 26, 2014 4.597 4.600 4.537 4.567 67,948 +0.01(+0.15%)
Aug 25, 2014 4.570 4.590 4.530 4.560 105,480 -0.00(-0.07%)
Aug 22, 2014 4.560 4.560 4.485 4.563 46,874 +0.03(+0.66%)
Aug 21, 2014 4.530 4.570 4.500 4.534 59,252 +0.01(+0.22%)
Aug 20, 2014 4.517 4.530 4.476 4.524 88,488 +0.03(+0.74%)
Aug 19, 2014 4.520 4.520 4.447 4.491 52,602 -0.03(-0.59%)
Aug 18, 2014 4.524 4.530 4.524 4.517 50,742 +0.02(+0.52%)
Aug 15, 2014 4.530 4.530 4.438 4.494 61,882 -0.01(-0.22%)
Aug 14, 2014 4.444 4.550 4.428 4.504 91,185 +0.07(+1.57%)
Aug 13, 2014 4.444 4.444 4.444 4.434 45,690 +0.00(+0.00%)
Aug 12, 2014 4.471 4.510 4.408 4.434 85,523 +0.01(+0.12%)
Aug 11, 2014 4.421 4.467 4.421 4.429 60,674 +0.01(+0.18%)
Aug 08, 2014 4.404 4.424 4.388 4.421 44,292 +0.02(+0.45%)
Aug 07, 2014 4.467 4.467 4.391 4.401 47,418 -0.06(-1.41%)
Aug 06, 2014 4.408 4.471 4.328 4.464 53,034 +0.07(+1.66%)
Aug 05, 2014 4.418 4.471 4.388 4.391 102,928 -0.02(-0.38%)
Aug 04, 2014 4.441 4.471 4.404 4.408 48,855 -0.06(-1.33%)
Aug 01, 2014 4.438 4.471 4.408 4.467 63,220 +0.07(+1.50%)
Jul 31, 2014 4.500 4.504 4.401 4.401 104,218 -0.09(-1.92%)
Jul 30, 2014 4.530 4.530 4.464 4.487 58,316 -0.03(-0.59%)
Jul 29, 2014 4.481 4.514 4.454 4.514 54,780 +0.06(+1.34%)
Jul 28, 2014 4.507 4.507 4.448 4.454 55,948 -0.02(-0.37%)
Jul 25, 2014 4.530 4.530 4.457 4.471 64,367 -0.04(-0.95%)
Jul 24, 2014 4.494 4.540 4.474 4.514 33,086 +0.03(+0.59%)
Jul 23, 2014 4.517 4.517 4.458 4.487 53,578 -0.01(-0.15%)
Jul 22, 2014 4.494 4.517 4.470 4.494 49,263 +0.01(+0.15%)
Jul 21, 2014 4.474 4.517 4.461 4.487 49,586 +0.03(+0.59%)
Jul 18, 2014 4.461 4.500 4.414 4.461 60,641 +0.03(+0.67%)
Jul 17, 2014 4.487 4.544 4.416 4.431 84,445 -0.06(-1.40%)
Jul 16, 2014 4.487 4.517 4.434 4.494 32,461 +0.03(+0.74%)
Jul 15, 2014 4.484 4.484 4.434 4.461 66,861 -0.02(-0.37%)
Jul 14, 2014 4.444 4.504 4.424 4.477 41,644 +0.05(+1.20%)
Jul 11, 2014 4.457 4.477 4.420 4.424 67,728 -0.02(-0.45%)
Jul 10, 2014 4.428 4.479 4.401 4.444 98,589 -0.02(-0.45%)
Jul 09, 2014 4.491 4.504 4.424 4.464 182,811 -0.00(-0.07%)
Jul 08, 2014 4.494 4.534 4.438 4.467 128,819 -0.05(-1.17%)
Jul 07, 2014 4.530 4.530 4.477 4.520 134,901 +0.01(+0.15%)
Jul 03, 2014 4.524 4.514 4.514 4.514 58,581 +0.01(+0.22%)
Jul 02, 2014 4.491 4.524 4.471 4.504 76,262 +0.03(+0.74%)
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.