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 29, 2017 6.463 6.525 6.417 6.467 351,958 +0.07(+1.06%)
Sep 28, 2017 6.295 6.463 6.246 6.399 544,066 +0.11(+1.72%)
Sep 27, 2017 6.246 6.327 6.214 6.291 215,955 +0.05(+0.80%)
Sep 26, 2017 6.164 6.246 6.152 6.241 192,260 +0.09(+1.47%)
Sep 25, 2017 6.124 6.155 6.103 6.151 200,731 +0.03(+0.44%)
Sep 22, 2017 6.101 6.143 6.101 6.124 205,851 -0.01(-0.15%)
Sep 21, 2017 6.124 6.146 6.102 6.133 180,756 +0.00(+0.00%)
Sep 20, 2017 6.101 6.146 6.074 6.133 244,552 +0.03(+0.52%)
Sep 19, 2017 6.160 6.160 6.020 6.101 366,640 -0.03(-0.44%)
Sep 18, 2017 6.182 6.182 6.111 6.128 222,721 -0.05(-0.88%)
Sep 15, 2017 6.196 6.255 6.133 6.182 322,055 -0.03(-0.51%)
Sep 14, 2017 6.259 6.295 6.128 6.214 354,489 +0.01(+0.22%)
Sep 13, 2017 6.174 6.236 6.108 6.200 316,873 +0.06(+0.93%)
Sep 12, 2017 6.187 6.214 6.110 6.143 270,708 -0.04(-0.71%)
Sep 11, 2017 6.143 6.258 6.103 6.187 397,223 +0.10(+1.59%)
Sep 08, 2017 6.015 6.174 5.984 6.090 485,031 +0.09(+1.54%)
Sep 07, 2017 5.993 6.081 5.984 5.998 168,911 +0.01(+0.22%)
Sep 06, 2017 6.125 6.139 5.910 5.984 496,921 -0.07(-1.24%)
Sep 05, 2017 6.134 6.178 6.051 6.059 192,674 -0.08(-1.29%)
Sep 01, 2017 6.081 6.187 6.081 6.139 294,324 +0.06(+1.02%)
Aug 31, 2017 6.161 6.161 6.073 6.077 291,163 -0.04(-0.58%)
Aug 30, 2017 6.117 6.170 6.051 6.112 183,073 +0.04(+0.73%)
Aug 29, 2017 6.090 6.097 6.029 6.068 160,315 -0.02(-0.36%)
Aug 28, 2017 6.125 6.161 6.064 6.090 209,346 -0.04(-0.58%)
Aug 25, 2017 6.125 6.192 6.090 6.125 129,077 +0.00(+0.07%)
Aug 24, 2017 6.121 6.187 6.064 6.121 254,576 +0.03(+0.43%)
Aug 23, 2017 6.033 6.165 5.932 6.095 447,021 +0.07(+1.10%)
Aug 22, 2017 6.081 6.103 6.011 6.029 291,473 -0.04(-0.73%)
Aug 21, 2017 6.099 6.141 6.059 6.073 277,180 -0.05(-0.79%)
Aug 18, 2017 6.174 6.174 6.037 6.121 269,237 -0.02(-0.29%)
Aug 17, 2017 6.156 6.221 6.130 6.139 236,297 -0.01(-0.22%)
Aug 16, 2017 6.200 6.270 6.103 6.152 365,956 -0.05(-0.78%)
Aug 15, 2017 6.368 6.381 6.191 6.200 398,292 -0.13(-2.02%)
Aug 14, 2017 6.240 6.368 6.227 6.328 269,337 +0.11(+1.70%)
Aug 11, 2017 6.214 6.240 6.170 6.222 191,487 -0.02(-0.35%)
Aug 10, 2017 6.377 6.377 6.196 6.244 424,536 -0.02(-0.28%)
Aug 09, 2017 6.192 6.394 6.073 6.262 643,497 +0.01(+0.21%)
Aug 08, 2017 6.311 6.370 6.192 6.249 522,913 -0.08(-1.25%)
Aug 07, 2017 6.346 6.403 6.287 6.328 304,828 -0.05(-0.83%)
Aug 04, 2017 6.500 6.508 6.249 6.381 573,560 -0.12(-1.83%)
Aug 03, 2017 6.562 6.604 6.487 6.500 148,964 -0.06(-0.87%)
Aug 02, 2017 6.650 6.654 6.531 6.557 167,695 -0.07(-1.00%)
Aug 01, 2017 6.610 6.650 6.573 6.623 187,750 +0.03(+0.47%)
Jul 31, 2017 6.610 6.610 6.535 6.593 222,961 +0.00(+0.07%)
Jul 28, 2017 6.659 6.679 6.582 6.588 247,192 -0.11(-1.58%)
Jul 27, 2017 6.663 6.703 6.645 6.694 124,282 +0.04(+0.53%)
Jul 26, 2017 6.685 6.698 6.615 6.659 166,172 -0.03(-0.46%)
Jul 25, 2017 6.672 6.698 6.663 6.690 206,938 +0.03(+0.40%)
Jul 24, 2017 6.654 6.698 6.645 6.663 208,413 -0.00(-0.07%)
Jul 21, 2017 6.571 6.694 6.571 6.668 164,987 +0.07(+1.07%)
Jul 20, 2017 6.663 6.663 6.584 6.597 105,668 -0.03(-0.40%)
Jul 19, 2017 6.566 6.663 6.562 6.623 165,539 +0.05(+0.74%)
Jul 18, 2017 6.571 6.610 6.557 6.575 118,078 +0.01(+0.13%)
Jul 17, 2017 6.641 6.668 6.549 6.566 225,151 -0.07(-1.00%)
Jul 14, 2017 6.610 6.645 6.562 6.632 151,835 +0.01(+0.13%)
Jul 13, 2017 6.668 6.668 6.588 6.623 147,324 -0.01(-0.13%)
Jul 12, 2017 6.676 6.698 6.610 6.632 164,933 -0.01(-0.20%)
Jul 11, 2017 6.544 6.650 6.447 6.645 355,524 +0.10(+1.55%)
Jul 10, 2017 6.540 6.601 6.513 6.544 119,494 -0.04(-0.54%)
Jul 07, 2017 6.645 6.645 6.460 6.579 292,594 -0.00(-0.07%)
Jul 06, 2017 6.650 6.650 6.544 6.584 184,605 -0.04(-0.53%)
Jul 05, 2017 6.676 6.707 6.544 6.619 293,938 -0.09(-1.31%)
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.