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 5.278 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.