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, 2015 5.254 5.261 5.138 5.187 205,860 +0.02(+0.43%)
Sep 29, 2015 5.392 5.392 5.131 5.164 309,417 -0.22(-4.16%)
Sep 28, 2015 5.537 5.537 5.321 5.388 259,640 -0.15(-2.63%)
Sep 25, 2015 5.519 5.537 5.489 5.534 115,040 +0.03(+0.54%)
Sep 24, 2015 5.489 5.504 5.407 5.504 161,848 +0.05(+0.96%)
Sep 23, 2015 5.489 5.530 5.385 5.452 190,885 -0.00(-0.07%)
Sep 22, 2015 5.418 5.477 5.299 5.455 284,255 +0.03(+0.55%)
Sep 21, 2015 5.537 5.537 5.392 5.426 213,565 -0.09(-1.69%)
Sep 18, 2015 5.433 5.519 5.373 5.519 226,139 +0.12(+2.14%)
Sep 17, 2015 5.455 5.482 5.310 5.403 212,656 -0.08(-1.50%)
Sep 16, 2015 5.493 5.504 5.448 5.485 183,150 -0.01(-0.27%)
Sep 15, 2015 5.478 5.526 5.452 5.500 122,147 +0.02(+0.34%)
Sep 14, 2015 5.508 5.519 5.448 5.482 56,680 -0.02(-0.41%)
Sep 11, 2015 5.467 5.526 5.414 5.504 167,494 +0.09(+1.65%)
Sep 10, 2015 5.429 5.451 5.403 5.414 194,432 -0.01(-0.27%)
Sep 09, 2015 5.444 5.447 5.389 5.429 130,775 +0.01(+0.20%)
Sep 08, 2015 5.454 5.454 5.367 5.418 141,808 -0.01(-0.13%)
Sep 04, 2015 5.433 5.425 5.425 5.425 115,271 -0.01(-0.13%)
Sep 03, 2015 5.444 5.444 5.392 5.433 136,599 +0.03(+0.47%)
Sep 02, 2015 5.429 5.429 5.286 5.407 150,426 +0.03(+0.47%)
Sep 01, 2015 5.414 5.425 5.327 5.382 129,249 -0.02(-0.34%)
Aug 31, 2015 5.382 5.429 5.329 5.400 74,882 +0.01(+0.14%)
Aug 28, 2015 5.429 5.429 5.291 5.392 162,735 -0.04(-0.67%)
Aug 27, 2015 5.429 5.429 5.363 5.429 148,055 +0.04(+0.81%)
Aug 26, 2015 5.382 5.411 5.290 5.385 214,253 +0.09(+1.79%)
Aug 25, 2015 5.345 5.345 5.181 5.290 269,169 +0.34(+6.76%)
Aug 24, 2015 5.385 5.385 4.172 4.955 671,151 -0.44(-8.11%)
Aug 21, 2015 5.436 5.451 5.356 5.392 207,400 -0.04(-0.80%)
Aug 20, 2015 5.454 5.458 5.411 5.436 177,213 -0.00(-0.07%)
Aug 19, 2015 5.392 5.447 5.392 5.440 120,694 +0.01(+0.20%)
Aug 18, 2015 5.451 5.458 5.356 5.429 136,931 -0.03(-0.47%)
Aug 17, 2015 5.451 5.462 5.356 5.454 167,761 +0.00(+0.07%)
Aug 14, 2015 5.422 5.465 5.411 5.451 519,682 +0.01(+0.13%)
Aug 13, 2015 5.473 5.484 5.407 5.444 353,823 -0.03(-0.47%)
Aug 12, 2015 5.382 5.469 5.283 5.469 344,933 +0.09(+1.62%)
Aug 11, 2015 5.422 5.422 5.247 5.382 317,600 +0.10(+1.93%)
Aug 10, 2015 5.290 5.323 5.204 5.280 281,306 +0.05(+1.05%)
Aug 07, 2015 5.272 5.327 5.192 5.225 172,226 -0.03(-0.49%)
Aug 06, 2015 5.258 5.294 5.192 5.250 267,355 +0.04(+0.77%)
Aug 05, 2015 5.290 5.341 5.152 5.210 147,901 -0.06(-1.11%)
Aug 04, 2015 5.371 5.371 5.199 5.269 120,373 -0.09(-1.77%)
Aug 03, 2015 5.290 5.429 5.283 5.363 101,899 +0.07(+1.38%)
Jul 31, 2015 5.382 5.382 5.214 5.290 125,571 -0.11(-2.02%)
Jul 30, 2015 5.323 5.416 5.323 5.400 113,380 +0.08(+1.51%)
Jul 29, 2015 5.385 5.414 5.141 5.320 285,530 -0.06(-1.15%)
Jul 28, 2015 5.407 5.462 5.341 5.382 105,141 +0.01(+0.20%)
Jul 27, 2015 5.411 5.498 5.327 5.371 141,855 -0.04(-0.81%)
Jul 24, 2015 5.436 5.454 5.331 5.414 95,650 -0.02(-0.40%)
Jul 23, 2015 5.498 5.498 5.393 5.436 116,171 -0.04(-0.73%)
Jul 22, 2015 5.411 5.495 5.411 5.476 164,431 +0.07(+1.21%)
Jul 21, 2015 5.440 5.447 5.340 5.411 148,958 +0.00(+0.00%)
Jul 20, 2015 5.516 5.516 5.392 5.411 221,186 -0.08(-1.53%)
Jul 17, 2015 5.520 5.520 5.433 5.495 386,299 +0.00(+0.07%)
Jul 16, 2015 5.451 5.515 5.396 5.491 342,529 +0.08(+1.55%)
Jul 15, 2015 5.429 5.462 5.374 5.407 113,460 -0.01(-0.13%)
Jul 14, 2015 5.411 5.433 5.360 5.414 230,295 +0.01(+0.20%)
Jul 13, 2015 5.411 5.429 5.363 5.403 85,377 +0.00(+0.07%)
Jul 10, 2015 5.407 5.411 5.323 5.400 163,973 -0.00(-0.07%)
Jul 09, 2015 5.411 5.429 5.392 5.403 58,824 +0.01(+0.14%)
Jul 08, 2015 5.429 5.447 5.392 5.396 73,400 -0.01(-0.27%)
Jul 07, 2015 5.429 5.458 5.392 5.411 104,595 -0.02(-0.34%)
Jul 06, 2015 5.462 5.465 5.397 5.429 72,448 -0.02(-0.40%)
Jul 02, 2015 5.436 5.451 5.451 5.451 165,222 +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.