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 (%)
Sep 30, 2015 5.278 5.285 5.161 5.210 204,935 +0.02(+0.43%)
Sep 29, 2015 5.416 5.416 5.154 5.188 308,028 -0.22(-4.16%)
Sep 28, 2015 5.562 5.562 5.345 5.413 258,474 -0.15(-2.63%)
Sep 25, 2015 5.544 5.562 5.514 5.559 114,524 +0.03(+0.54%)
Sep 24, 2015 5.514 5.529 5.431 5.529 161,121 +0.05(+0.96%)
Sep 23, 2015 5.514 5.555 5.409 5.476 190,027 -0.00(-0.07%)
Sep 22, 2015 5.443 5.502 5.323 5.480 282,979 +0.03(+0.55%)
Sep 21, 2015 5.562 5.562 5.416 5.450 212,606 -0.09(-1.69%)
Sep 18, 2015 5.458 5.544 5.398 5.544 225,123 +0.12(+2.14%)
Sep 17, 2015 5.480 5.506 5.334 5.428 211,701 -0.08(-1.50%)
Sep 16, 2015 5.517 5.529 5.473 5.510 182,328 -0.01(-0.27%)
Sep 15, 2015 5.503 5.551 5.476 5.525 121,599 +0.02(+0.34%)
Sep 14, 2015 5.532 5.544 5.473 5.506 56,425 -0.02(-0.41%)
Sep 11, 2015 5.491 5.551 5.439 5.529 166,742 +0.09(+1.65%)
Sep 10, 2015 5.453 5.475 5.428 5.439 193,559 -0.01(-0.27%)
Sep 09, 2015 5.468 5.472 5.413 5.453 130,188 +0.01(+0.20%)
Sep 08, 2015 5.479 5.479 5.392 5.442 141,171 -0.01(-0.13%)
Sep 04, 2015 5.457 5.450 5.450 5.450 114,753 -0.01(-0.13%)
Sep 03, 2015 5.468 5.468 5.417 5.457 135,985 +0.03(+0.47%)
Sep 02, 2015 5.453 5.453 5.310 5.431 149,750 +0.03(+0.47%)
Sep 01, 2015 5.439 5.449 5.351 5.406 128,669 -0.02(-0.34%)
Aug 31, 2015 5.406 5.453 5.353 5.424 74,546 +0.01(+0.14%)
Aug 28, 2015 5.453 5.453 5.315 5.417 162,005 -0.04(-0.67%)
Aug 27, 2015 5.453 5.453 5.388 5.453 147,390 +0.04(+0.81%)
Aug 26, 2015 5.406 5.435 5.314 5.410 213,291 +0.10(+1.79%)
Aug 25, 2015 5.369 5.369 5.205 5.314 267,961 +0.34(+6.76%)
Aug 24, 2015 5.410 5.410 4.191 4.978 668,137 -0.44(-8.11%)
Aug 21, 2015 5.461 5.475 5.380 5.417 206,469 -0.04(-0.80%)
Aug 20, 2015 5.479 5.483 5.435 5.461 176,417 -0.00(-0.07%)
Aug 19, 2015 5.417 5.472 5.417 5.464 120,152 +0.01(+0.20%)
Aug 18, 2015 5.475 5.483 5.380 5.453 136,316 -0.03(-0.47%)
Aug 17, 2015 5.475 5.486 5.380 5.479 167,007 +0.00(+0.07%)
Aug 14, 2015 5.446 5.490 5.435 5.475 517,348 +0.01(+0.13%)
Aug 13, 2015 5.497 5.508 5.431 5.468 352,233 -0.03(-0.47%)
Aug 12, 2015 5.406 5.494 5.307 5.494 343,384 +0.09(+1.62%)
Aug 11, 2015 5.446 5.446 5.270 5.406 316,173 +0.10(+1.93%)
Aug 10, 2015 5.314 5.347 5.227 5.303 280,042 +0.05(+1.05%)
Aug 07, 2015 5.296 5.351 5.216 5.248 171,453 -0.03(-0.49%)
Aug 06, 2015 5.281 5.318 5.216 5.274 266,154 +0.04(+0.77%)
Aug 05, 2015 5.314 5.366 5.175 5.234 147,237 -0.06(-1.11%)
Aug 04, 2015 5.395 5.395 5.223 5.292 119,832 -0.10(-1.77%)
Aug 03, 2015 5.314 5.453 5.307 5.388 101,442 +0.07(+1.38%)
Jul 31, 2015 5.406 5.406 5.238 5.314 125,007 -0.11(-2.02%)
Jul 30, 2015 5.347 5.441 5.347 5.424 112,871 +0.08(+1.51%)
Jul 29, 2015 5.410 5.438 5.164 5.344 284,247 -0.06(-1.15%)
Jul 28, 2015 5.431 5.486 5.366 5.406 104,669 +0.01(+0.20%)
Jul 27, 2015 5.435 5.523 5.351 5.395 141,218 -0.04(-0.81%)
Jul 24, 2015 5.461 5.479 5.355 5.439 95,221 -0.02(-0.40%)
Jul 23, 2015 5.523 5.523 5.417 5.461 115,649 -0.04(-0.73%)
Jul 22, 2015 5.435 5.519 5.435 5.501 163,693 +0.07(+1.21%)
Jul 21, 2015 5.464 5.472 5.364 5.435 148,289 +0.00(+0.00%)
Jul 20, 2015 5.541 5.541 5.417 5.435 220,193 -0.08(-1.53%)
Jul 17, 2015 5.545 5.545 5.457 5.519 384,564 +0.00(+0.07%)
Jul 16, 2015 5.475 5.539 5.420 5.516 340,990 +0.08(+1.55%)
Jul 15, 2015 5.453 5.486 5.399 5.431 112,950 -0.01(-0.13%)
Jul 14, 2015 5.435 5.457 5.384 5.439 229,261 +0.01(+0.20%)
Jul 13, 2015 5.435 5.453 5.388 5.428 84,994 +0.00(+0.07%)
Jul 10, 2015 5.431 5.435 5.347 5.424 163,237 -0.00(-0.07%)
Jul 09, 2015 5.435 5.453 5.417 5.428 58,559 +0.01(+0.14%)
Jul 08, 2015 5.453 5.472 5.417 5.420 73,070 -0.01(-0.27%)
Jul 07, 2015 5.453 5.483 5.417 5.435 104,125 -0.02(-0.34%)
Jul 06, 2015 5.486 5.490 5.421 5.453 72,122 -0.02(-0.40%)
Jul 02, 2015 5.461 5.475 5.475 5.475 164,480 +0.01(+0.13%)
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.