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, 2016 6.539 6.539 6.436 6.469 462,662 +0.06(+0.96%)
Sep 29, 2016 6.338 6.441 6.338 6.408 202,337 +0.09(+1.50%)
Sep 28, 2016 6.375 6.395 6.305 6.313 222,749 -0.05(-0.78%)
Sep 27, 2016 6.293 6.379 6.268 6.362 228,995 +0.09(+1.44%)
Sep 26, 2016 6.256 6.334 6.251 6.272 157,698 +0.00(+0.00%)
Sep 23, 2016 6.206 6.313 6.206 6.272 225,035 +0.03(+0.46%)
Sep 22, 2016 6.256 6.256 6.196 6.243 250,859 +0.03(+0.53%)
Sep 21, 2016 6.280 6.325 6.177 6.210 271,519 -0.05(-0.72%)
Sep 20, 2016 6.272 6.379 6.219 6.256 329,993 -0.01(-0.13%)
Sep 19, 2016 6.395 6.395 6.256 6.264 264,132 -0.09(-1.42%)
Sep 16, 2016 6.256 6.385 6.225 6.354 305,977 +0.07(+1.11%)
Sep 15, 2016 6.243 6.358 6.177 6.284 253,283 +0.07(+1.13%)
Sep 14, 2016 6.309 6.312 6.186 6.214 325,944 -0.12(-1.82%)
Sep 13, 2016 6.457 6.490 6.297 6.330 461,485 -0.09(-1.35%)
Sep 12, 2016 6.360 6.436 6.315 6.416 688,494 +0.00(+0.00%)
Sep 09, 2016 6.537 6.537 6.295 6.416 649,561 -0.08(-1.24%)
Sep 08, 2016 6.573 6.585 6.480 6.496 441,858 -0.04(-0.62%)
Sep 07, 2016 6.476 6.561 6.456 6.537 379,539 +0.07(+1.06%)
Sep 06, 2016 6.444 6.476 6.364 6.468 393,289 +0.07(+1.07%)
Sep 02, 2016 6.396 6.400 6.400 6.400 245,865 -0.01(-0.19%)
Sep 01, 2016 6.420 6.420 6.331 6.412 168,391 -0.02(-0.38%)
Aug 31, 2016 6.464 6.466 6.376 6.436 171,312 +0.00(+0.06%)
Aug 30, 2016 6.412 6.468 6.412 6.432 298,993 +0.02(+0.31%)
Aug 29, 2016 6.392 6.432 6.349 6.412 217,733 +0.02(+0.31%)
Aug 26, 2016 6.356 6.404 6.335 6.392 214,213 +0.02(+0.25%)
Aug 25, 2016 6.340 6.399 6.323 6.376 186,412 +0.01(+0.19%)
Aug 24, 2016 6.416 6.416 6.321 6.364 191,725 -0.04(-0.57%)
Aug 23, 2016 6.436 6.436 6.372 6.400 187,217 -0.01(-0.19%)
Aug 22, 2016 6.432 6.432 6.348 6.412 217,661 +0.00(+0.06%)
Aug 19, 2016 6.372 6.412 6.327 6.408 269,397 +0.04(+0.70%)
Aug 18, 2016 6.340 6.368 6.323 6.364 277,270 +0.05(+0.76%)
Aug 17, 2016 6.323 6.344 6.267 6.315 208,662 -0.01(-0.13%)
Aug 16, 2016 6.344 6.344 6.255 6.323 192,741 -0.01(-0.19%)
Aug 15, 2016 6.291 6.335 6.267 6.335 203,729 +0.05(+0.83%)
Aug 12, 2016 6.271 6.307 6.215 6.283 199,899 +0.04(+0.64%)
Aug 11, 2016 6.223 6.271 6.215 6.243 189,818 +0.01(+0.13%)
Aug 10, 2016 6.239 6.319 6.203 6.235 348,489 -0.10(-1.65%)
Aug 09, 2016 6.315 6.344 6.291 6.340 284,718 +0.04(+0.64%)
Aug 08, 2016 6.291 6.344 6.247 6.299 368,999 +0.04(+0.71%)
Aug 05, 2016 6.315 6.315 6.195 6.255 161,010 -0.03(-0.45%)
Aug 04, 2016 6.215 6.295 6.180 6.283 197,064 +0.03(+0.45%)
Aug 03, 2016 6.215 6.259 6.167 6.255 189,447 +0.04(+0.65%)
Aug 02, 2016 6.122 6.235 6.114 6.215 294,784 +0.11(+1.78%)
Aug 01, 2016 6.344 6.344 6.066 6.106 712,685 -0.23(-3.68%)
Jul 29, 2016 6.307 6.344 6.247 6.340 250,431 +0.10(+1.55%)
Jul 28, 2016 6.259 6.304 6.235 6.243 259,190 -0.06(-1.02%)
Jul 27, 2016 6.307 6.307 6.223 6.307 331,577 +0.03(+0.51%)
Jul 26, 2016 6.267 6.307 6.235 6.275 510,327 +0.01(+0.19%)
Jul 25, 2016 6.255 6.270 6.223 6.263 592,495 +0.01(+0.13%)
Jul 22, 2016 6.199 6.267 6.195 6.255 394,129 +0.04(+0.71%)
Jul 21, 2016 6.227 6.231 6.175 6.211 631,560 -0.00(-0.06%)
Jul 20, 2016 6.175 6.215 6.154 6.215 2,158,173 -0.19(-2.95%)
Jul 19, 2016 6.400 6.430 6.335 6.404 302,421 +0.02(+0.38%)
Jul 18, 2016 6.360 6.388 6.335 6.380 223,133 +0.05(+0.83%)
Jul 15, 2016 6.275 6.335 6.267 6.327 284,191 +0.08(+1.35%)
Jul 14, 2016 6.331 6.384 6.183 6.243 385,267 +0.10(+1.64%)
Jul 13, 2016 6.114 6.167 6.114 6.142 148,535 +0.02(+0.26%)
Jul 12, 2016 6.122 6.130 6.082 6.126 179,876 +0.00(+0.07%)
Jul 11, 2016 6.094 6.122 6.070 6.122 181,945 +0.03(+0.46%)
Jul 08, 2016 6.078 6.094 6.054 6.094 123,919 +0.04(+0.73%)
Jul 07, 2016 6.038 6.078 6.014 6.050 179,538 +0.05(+0.87%)
Jul 05, 2016 6.006 6.010 5.933 5.998 86,888 +0.00(+0.00%)
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.