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 5.254 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.