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 4.706 4.706 4.553 4.604 246,887 -0.10(-2.03%)
Sep 29, 2014 4.665 4.720 4.656 4.699 64,170 +0.05(+1.17%)
Sep 26, 2014 4.679 4.689 4.645 4.645 50,247 +0.00(+0.00%)
Sep 25, 2014 4.706 4.733 4.634 4.645 124,329 -0.07(-1.52%)
Sep 24, 2014 4.699 4.720 4.639 4.716 98,905 +0.06(+1.24%)
Sep 23, 2014 4.658 4.720 4.655 4.658 139,176 +0.05(+1.04%)
Sep 22, 2014 4.689 4.689 4.607 4.611 68,554 -0.05(-1.17%)
Sep 19, 2014 4.733 4.733 4.634 4.665 137,003 -0.02(-0.36%)
Sep 18, 2014 4.723 4.733 4.647 4.682 89,131 -0.01(-0.25%)
Sep 17, 2014 4.662 4.723 4.607 4.694 108,065 +0.09(+1.96%)
Sep 16, 2014 4.720 4.754 4.570 4.604 207,727 -0.10(-2.10%)
Sep 15, 2014 4.730 4.774 4.655 4.703 60,369 -0.01(-0.17%)
Sep 12, 2014 4.747 4.774 4.682 4.711 52,818 -0.02(-0.48%)
Sep 11, 2014 4.740 4.740 4.631 4.733 124,381 +0.12(+2.59%)
Sep 10, 2014 4.697 4.697 4.614 4.614 271,281 -0.04(-0.93%)
Sep 09, 2014 4.641 4.674 4.611 4.657 126,987 +0.02(+0.40%)
Sep 08, 2014 4.641 4.641 4.587 4.638 91,310 +0.01(+0.12%)
Sep 05, 2014 4.641 4.641 4.584 4.633 50,914 +0.01(+0.12%)
Sep 04, 2014 4.614 4.641 4.601 4.627 143,082 +0.04(+0.87%)
Sep 03, 2014 4.607 4.607 4.577 4.587 113,727 -0.02(-0.43%)
Sep 02, 2014 4.641 4.641 4.584 4.607 134,352 -0.00(-0.07%)
Aug 29, 2014 4.641 4.611 4.611 4.611 148,502 +0.01(+0.14%)
Aug 28, 2014 4.627 4.627 4.591 4.604 86,434 +0.01(+0.14%)
Aug 27, 2014 4.607 4.617 4.574 4.597 136,778 +0.01(+0.22%)
Aug 26, 2014 4.617 4.621 4.557 4.587 67,643 +0.01(+0.15%)
Aug 25, 2014 4.591 4.610 4.551 4.581 105,006 -0.00(-0.07%)
Aug 22, 2014 4.581 4.581 4.505 4.584 46,664 +0.03(+0.66%)
Aug 21, 2014 4.551 4.591 4.521 4.554 58,986 +0.01(+0.22%)
Aug 20, 2014 4.537 4.551 4.496 4.544 88,091 +0.03(+0.74%)
Aug 19, 2014 4.541 4.541 4.468 4.511 52,366 -0.03(-0.59%)
Aug 18, 2014 4.544 4.551 4.544 4.537 50,514 +0.02(+0.52%)
Aug 15, 2014 4.551 4.551 4.458 4.514 61,604 -0.01(-0.22%)
Aug 14, 2014 4.464 4.571 4.448 4.524 90,775 +0.07(+1.57%)
Aug 13, 2014 4.464 4.464 4.464 4.454 45,485 +0.00(+0.00%)
Aug 12, 2014 4.491 4.531 4.428 4.454 85,139 +0.01(+0.12%)
Aug 11, 2014 4.441 4.488 4.441 4.449 60,401 +0.01(+0.18%)
Aug 08, 2014 4.424 4.444 4.408 4.441 44,093 +0.02(+0.45%)
Aug 07, 2014 4.488 4.488 4.411 4.421 47,205 -0.06(-1.41%)
Aug 06, 2014 4.428 4.491 4.348 4.484 52,796 +0.07(+1.66%)
Aug 05, 2014 4.438 4.491 4.408 4.411 102,466 -0.02(-0.38%)
Aug 04, 2014 4.461 4.491 4.424 4.428 48,636 -0.06(-1.33%)
Aug 01, 2014 4.458 4.491 4.428 4.488 62,936 +0.07(+1.50%)
Jul 31, 2014 4.521 4.524 4.421 4.421 103,750 -0.09(-1.92%)
Jul 30, 2014 4.551 4.551 4.484 4.507 58,054 -0.03(-0.59%)
Jul 29, 2014 4.501 4.534 4.474 4.534 54,534 +0.06(+1.34%)
Jul 28, 2014 4.527 4.527 4.468 4.474 55,697 -0.02(-0.37%)
Jul 25, 2014 4.551 4.551 4.478 4.491 64,078 -0.04(-0.95%)
Jul 24, 2014 4.514 4.561 4.494 4.534 32,938 +0.03(+0.59%)
Jul 23, 2014 4.537 4.537 4.478 4.507 53,337 -0.01(-0.15%)
Jul 22, 2014 4.514 4.537 4.490 4.514 49,041 +0.01(+0.15%)
Jul 21, 2014 4.494 4.537 4.481 4.507 49,363 +0.03(+0.59%)
Jul 18, 2014 4.481 4.521 4.434 4.481 60,368 +0.03(+0.67%)
Jul 17, 2014 4.507 4.564 4.436 4.451 84,066 -0.06(-1.40%)
Jul 16, 2014 4.507 4.537 4.454 4.514 32,315 +0.03(+0.74%)
Jul 15, 2014 4.504 4.504 4.454 4.481 66,561 -0.02(-0.37%)
Jul 14, 2014 4.464 4.524 4.444 4.497 41,457 +0.05(+1.20%)
Jul 11, 2014 4.478 4.497 4.440 4.444 67,424 -0.02(-0.45%)
Jul 10, 2014 4.448 4.499 4.421 4.464 98,146 -0.02(-0.45%)
Jul 09, 2014 4.511 4.524 4.444 4.484 181,990 -0.00(-0.07%)
Jul 08, 2014 4.514 4.554 4.458 4.488 128,241 -0.05(-1.17%)
Jul 07, 2014 4.551 4.551 4.497 4.541 134,295 +0.01(+0.15%)
Jul 03, 2014 4.544 4.534 4.534 4.534 58,318 +0.01(+0.22%)
Jul 02, 2014 4.511 4.544 4.491 4.524 75,919 +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.