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

Monroe Capital Corp (NQ: MRCC )

7.640 -0.230 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2018 6.554 6.605 6.392 6.415 496,901 -0.12(-1.77%)
Jan 30, 2018 6.591 6.591 6.512 6.531 362,741 -0.08(-1.26%)
Jan 29, 2018 6.568 6.646 6.563 6.614 305,239 +0.07(+1.06%)
Jan 26, 2018 6.545 6.554 6.526 6.545 91,653 -0.00(-0.07%)
Jan 25, 2018 6.623 6.642 6.545 6.549 123,364 -0.06(-0.84%)
Jan 24, 2018 6.586 6.670 6.568 6.605 200,710 +0.02(+0.28%)
Jan 23, 2018 6.582 6.610 6.559 6.586 150,815 +0.01(+0.14%)
Jan 22, 2018 6.559 6.623 6.545 6.577 221,069 +0.02(+0.28%)
Jan 19, 2018 6.531 6.596 6.531 6.559 117,615 +0.02(+0.35%)
Jan 18, 2018 6.563 6.586 6.526 6.535 170,169 -0.03(-0.42%)
Jan 17, 2018 6.577 6.600 6.554 6.563 114,553 +0.01(+0.14%)
Jan 16, 2018 6.582 6.610 6.554 6.554 171,563 -0.02(-0.35%)
Jan 12, 2018 6.577 6.577 6.577 0 +0.02(+0.35%)
Jan 11, 2018 6.545 6.568 6.473 6.554 178,440 +0.02(+0.28%)
Jan 10, 2018 6.540 6.573 6.508 6.535 110,412 -0.00(-0.07%)
Jan 09, 2018 6.623 6.642 6.540 6.540 164,970 -0.05(-0.70%)
Jan 08, 2018 6.485 6.623 6.485 6.586 186,555 +0.08(+1.21%)
Jan 05, 2018 6.443 6.522 6.434 6.508 201,491 +0.09(+1.37%)
Jan 04, 2018 6.512 6.553 6.415 6.420 210,032 -0.09(-1.35%)
Jan 03, 2018 6.503 6.573 6.498 6.508 173,496 +0.01(+0.21%)
Jan 02, 2018 6.420 6.512 6.402 6.494 201,416 +0.13(+1.96%)
Dec 29, 2017 6.369 6.369 6.369 0 -0.10(-1.57%)
Dec 28, 2017 6.485 6.491 6.397 6.471 376,615 +0.00(+0.07%)
Dec 27, 2017 6.369 6.515 6.369 6.466 382,330 +0.09(+1.45%)
Dec 26, 2017 6.447 6.480 6.346 6.373 355,159 -0.07(-1.08%)
Dec 22, 2017 6.406 6.482 6.406 6.443 227,280 +0.00(+0.07%)
Dec 21, 2017 6.424 6.475 6.420 6.438 239,899 +0.02(+0.29%)
Dec 20, 2017 6.480 6.549 6.411 6.420 259,617 -0.05(-0.79%)
Dec 19, 2017 6.457 6.554 6.452 6.471 325,466 -0.00(-0.07%)
Dec 18, 2017 6.535 6.661 6.461 6.475 451,376 -0.07(-1.06%)
Dec 15, 2017 6.503 6.598 6.503 6.545 210,431 +0.04(+0.64%)
Dec 14, 2017 6.535 6.554 6.447 6.503 308,663 -0.00(-0.07%)
Dec 13, 2017 6.499 6.585 6.435 6.508 320,421 +0.05(+0.70%)
Dec 12, 2017 6.426 6.512 6.410 6.463 323,477 +0.03(+0.49%)
Dec 11, 2017 6.485 6.490 6.408 6.431 369,273 -0.05(-0.84%)
Dec 08, 2017 6.490 6.539 6.463 6.485 223,268 +0.00(+0.00%)
Dec 07, 2017 6.589 6.589 6.408 6.485 330,521 -0.02(-0.35%)
Dec 06, 2017 6.494 6.548 6.494 6.508 131,290 +0.02(+0.28%)
Dec 05, 2017 6.589 6.589 6.467 6.490 246,440 -0.08(-1.17%)
Dec 04, 2017 6.580 6.580 6.535 6.566 175,043 +0.03(+0.48%)
Dec 01, 2017 6.548 6.589 6.417 6.535 186,545 +0.01(+0.14%)
Nov 30, 2017 6.598 6.603 6.485 6.526 203,910 -0.04(-0.55%)
Nov 29, 2017 6.535 6.598 6.485 6.562 162,622 +0.04(+0.62%)
Nov 28, 2017 6.517 6.548 6.485 6.521 135,091 +0.01(+0.21%)
Nov 27, 2017 6.598 6.598 6.472 6.508 92,135 -0.08(-1.23%)
Nov 24, 2017 6.603 6.621 6.566 6.589 80,735 +0.01(+0.14%)
Nov 22, 2017 6.575 6.612 6.571 6.580 123,286 +0.01(+0.14%)
Nov 21, 2017 6.612 6.616 6.557 6.571 139,410 +0.00(+0.07%)
Nov 20, 2017 6.589 6.616 6.548 6.566 180,473 -0.02(-0.34%)
Nov 17, 2017 6.481 6.594 6.458 6.589 207,730 +0.09(+1.32%)
Nov 16, 2017 6.417 6.548 6.417 6.503 269,110 +0.12(+1.84%)
Nov 15, 2017 6.413 6.494 6.368 6.386 209,349 -0.07(-1.12%)
Nov 14, 2017 6.426 6.526 6.417 6.458 142,148 +0.02(+0.35%)
Nov 13, 2017 6.417 6.494 6.390 6.435 232,838 +0.03(+0.42%)
Nov 10, 2017 6.539 6.544 6.395 6.408 361,537 -0.13(-1.94%)
Nov 09, 2017 6.503 6.589 6.490 6.535 264,038 -0.01(-0.14%)
Nov 08, 2017 6.417 6.598 6.417 6.544 221,380 +0.12(+1.90%)
Nov 07, 2017 6.408 6.449 6.331 6.422 254,968 -0.03(-0.42%)
Nov 06, 2017 6.490 6.518 6.381 6.449 238,160 -0.08(-1.25%)
Nov 03, 2017 6.463 6.544 6.404 6.530 200,487 +0.09(+1.33%)
Nov 02, 2017 6.553 6.580 6.422 6.444 263,766 -0.14(-2.06%)
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.