Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monroe Capital Corp (NQ: MRCC )

7.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 6.492 6.555 6.446 6.496 350,377 +0.07(+1.06%)
Sep 28, 2017 6.324 6.492 6.274 6.428 541,622 +0.11(+1.72%)
Sep 27, 2017 6.274 6.355 6.242 6.319 214,985 +0.05(+0.80%)
Sep 26, 2017 6.192 6.274 6.180 6.269 191,397 +0.09(+1.47%)
Sep 25, 2017 6.151 6.183 6.131 6.178 199,829 +0.03(+0.44%)
Sep 22, 2017 6.128 6.171 6.128 6.151 204,927 -0.01(-0.15%)
Sep 21, 2017 6.151 6.174 6.129 6.160 179,944 +0.00(+0.00%)
Sep 20, 2017 6.128 6.173 6.101 6.160 243,454 +0.03(+0.52%)
Sep 19, 2017 6.188 6.188 6.047 6.128 364,993 -0.03(-0.44%)
Sep 18, 2017 6.210 6.210 6.138 6.156 221,721 -0.05(-0.88%)
Sep 15, 2017 6.224 6.283 6.160 6.210 320,608 -0.03(-0.51%)
Sep 14, 2017 6.287 6.324 6.156 6.242 352,897 +0.01(+0.22%)
Sep 13, 2017 6.202 6.264 6.135 6.228 315,450 +0.06(+0.93%)
Sep 12, 2017 6.215 6.242 6.137 6.171 269,492 -0.04(-0.71%)
Sep 11, 2017 6.171 6.286 6.131 6.215 395,439 +0.10(+1.59%)
Sep 08, 2017 6.042 6.202 6.011 6.118 482,852 +0.09(+1.54%)
Sep 07, 2017 6.020 6.109 6.011 6.025 168,152 +0.01(+0.22%)
Sep 06, 2017 6.153 6.166 5.936 6.011 494,690 -0.08(-1.24%)
Sep 05, 2017 6.162 6.206 6.078 6.087 191,809 -0.08(-1.29%)
Sep 01, 2017 6.109 6.215 6.109 6.166 293,002 +0.06(+1.02%)
Aug 31, 2017 6.189 6.189 6.100 6.104 289,855 -0.04(-0.58%)
Aug 30, 2017 6.144 6.197 6.078 6.140 182,251 +0.04(+0.73%)
Aug 29, 2017 6.118 6.124 6.056 6.096 159,595 -0.02(-0.36%)
Aug 28, 2017 6.153 6.189 6.091 6.118 208,406 -0.04(-0.58%)
Aug 25, 2017 6.153 6.220 6.118 6.153 128,497 +0.00(+0.07%)
Aug 24, 2017 6.149 6.215 6.091 6.149 253,433 +0.03(+0.43%)
Aug 23, 2017 6.060 6.193 5.958 6.122 445,014 +0.07(+1.10%)
Aug 22, 2017 6.109 6.131 6.038 6.056 290,164 -0.04(-0.73%)
Aug 21, 2017 6.127 6.169 6.087 6.100 275,935 -0.05(-0.79%)
Aug 18, 2017 6.202 6.202 6.065 6.149 268,028 -0.02(-0.29%)
Aug 17, 2017 6.184 6.249 6.158 6.166 235,236 -0.01(-0.21%)
Aug 16, 2017 6.228 6.299 6.131 6.180 364,312 -0.05(-0.78%)
Aug 15, 2017 6.397 6.409 6.219 6.228 396,503 -0.13(-2.02%)
Aug 14, 2017 6.268 6.397 6.255 6.357 268,128 +0.11(+1.70%)
Aug 11, 2017 6.242 6.268 6.197 6.250 190,627 -0.02(-0.35%)
Aug 10, 2017 6.405 6.405 6.224 6.273 422,629 -0.02(-0.28%)
Aug 09, 2017 6.220 6.423 6.100 6.290 640,607 +0.01(+0.21%)
Aug 08, 2017 6.339 6.398 6.220 6.277 520,565 -0.08(-1.25%)
Aug 07, 2017 6.374 6.432 6.316 6.357 303,459 -0.05(-0.83%)
Aug 04, 2017 6.529 6.538 6.277 6.410 570,984 -0.12(-1.83%)
Aug 03, 2017 6.591 6.633 6.516 6.529 148,295 -0.06(-0.87%)
Aug 02, 2017 6.680 6.684 6.560 6.587 166,941 -0.07(-1.00%)
Aug 01, 2017 6.640 6.680 6.602 6.653 186,907 +0.03(+0.47%)
Jul 31, 2017 6.640 6.640 6.565 6.622 221,960 +0.00(+0.07%)
Jul 28, 2017 6.689 6.709 6.611 6.618 246,082 -0.11(-1.58%)
Jul 27, 2017 6.693 6.733 6.675 6.724 123,724 +0.04(+0.53%)
Jul 26, 2017 6.715 6.729 6.644 6.689 165,426 -0.03(-0.46%)
Jul 25, 2017 6.702 6.729 6.693 6.720 206,009 +0.03(+0.40%)
Jul 24, 2017 6.684 6.729 6.675 6.693 207,477 -0.00(-0.07%)
Jul 21, 2017 6.600 6.724 6.600 6.698 164,246 +0.07(+1.07%)
Jul 20, 2017 6.693 6.693 6.613 6.627 105,193 -0.03(-0.40%)
Jul 19, 2017 6.596 6.693 6.591 6.653 164,795 +0.05(+0.74%)
Jul 18, 2017 6.600 6.640 6.587 6.605 117,548 +0.01(+0.13%)
Jul 17, 2017 6.671 6.698 6.578 6.596 224,140 -0.07(-1.00%)
Jul 14, 2017 6.640 6.675 6.591 6.662 151,153 +0.01(+0.13%)
Jul 13, 2017 6.698 6.698 6.618 6.653 146,662 -0.01(-0.13%)
Jul 12, 2017 6.706 6.729 6.640 6.662 164,192 -0.01(-0.20%)
Jul 11, 2017 6.574 6.680 6.476 6.675 353,928 +0.10(+1.55%)
Jul 10, 2017 6.569 6.631 6.543 6.574 118,957 -0.04(-0.54%)
Jul 07, 2017 6.675 6.675 6.490 6.609 291,280 -0.00(-0.07%)
Jul 06, 2017 6.680 6.680 6.574 6.613 183,776 -0.04(-0.53%)
Jul 05, 2017 6.706 6.737 6.574 6.649 292,618 -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.