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

Monroe Capital Corp (NQ: MRCC )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.800 6.852 6.631 6.655 478,955 -0.12(-1.77%)
Jan 30, 2018 6.838 6.838 6.756 6.776 349,641 -0.09(-1.26%)
Jan 29, 2018 6.814 6.895 6.809 6.862 294,215 +0.07(+1.06%)
Jan 26, 2018 6.790 6.800 6.771 6.790 88,343 -0.00(-0.07%)
Jan 25, 2018 6.872 6.891 6.790 6.795 118,909 -0.06(-0.84%)
Jan 24, 2018 6.833 6.920 6.814 6.852 193,461 +0.02(+0.28%)
Jan 23, 2018 6.828 6.857 6.804 6.833 145,369 +0.01(+0.14%)
Jan 22, 2018 6.804 6.872 6.790 6.824 213,085 +0.02(+0.28%)
Jan 19, 2018 6.776 6.843 6.776 6.804 113,367 +0.02(+0.35%)
Jan 18, 2018 6.809 6.833 6.771 6.780 164,023 -0.03(-0.42%)
Jan 17, 2018 6.824 6.848 6.800 6.809 110,416 +0.01(+0.14%)
Jan 16, 2018 6.828 6.857 6.800 6.800 165,367 -0.02(-0.35%)
Jan 12, 2018 6.824 6.824 6.824 0 +0.02(+0.35%)
Jan 11, 2018 6.790 6.814 6.715 6.800 171,995 +0.02(+0.28%)
Jan 10, 2018 6.785 6.819 6.752 6.780 106,425 -0.00(-0.07%)
Jan 09, 2018 6.872 6.891 6.785 6.785 159,012 -0.05(-0.70%)
Jan 08, 2018 6.727 6.872 6.727 6.833 179,818 +0.08(+1.21%)
Jan 05, 2018 6.684 6.766 6.675 6.752 194,214 +0.09(+1.37%)
Jan 04, 2018 6.756 6.798 6.655 6.660 202,447 -0.09(-1.35%)
Jan 03, 2018 6.747 6.819 6.742 6.752 167,230 +0.01(+0.21%)
Jan 02, 2018 6.660 6.756 6.642 6.737 194,141 +0.13(+1.96%)
Dec 29, 2017 6.607 6.607 6.607 0 -0.11(-1.57%)
Dec 28, 2017 6.727 6.735 6.636 6.713 363,014 +0.00(+0.07%)
Dec 27, 2017 6.607 6.759 6.607 6.708 368,522 +0.10(+1.45%)
Dec 26, 2017 6.689 6.723 6.583 6.612 342,333 -0.07(-1.08%)
Dec 22, 2017 6.646 6.725 6.646 6.684 219,072 +0.00(+0.07%)
Dec 21, 2017 6.665 6.718 6.660 6.679 231,236 +0.02(+0.29%)
Dec 20, 2017 6.723 6.795 6.651 6.660 250,241 -0.05(-0.79%)
Dec 19, 2017 6.699 6.800 6.694 6.713 313,712 -0.00(-0.07%)
Dec 18, 2017 6.780 6.910 6.703 6.718 435,075 -0.07(-1.06%)
Dec 15, 2017 6.747 6.845 6.747 6.790 202,832 +0.04(+0.64%)
Dec 14, 2017 6.780 6.800 6.689 6.747 297,516 -0.00(-0.07%)
Dec 13, 2017 6.742 6.831 6.676 6.752 308,850 +0.05(+0.70%)
Dec 12, 2017 6.667 6.756 6.650 6.705 311,795 +0.03(+0.49%)
Dec 11, 2017 6.728 6.733 6.648 6.672 355,937 -0.06(-0.84%)
Dec 08, 2017 6.733 6.784 6.705 6.728 215,204 +0.00(+0.00%)
Dec 07, 2017 6.836 6.836 6.648 6.728 318,584 -0.02(-0.35%)
Dec 06, 2017 6.737 6.794 6.737 6.752 126,548 +0.02(+0.28%)
Dec 05, 2017 6.836 6.836 6.709 6.733 237,540 -0.08(-1.17%)
Dec 04, 2017 6.827 6.827 6.780 6.812 168,721 +0.03(+0.48%)
Dec 01, 2017 6.794 6.836 6.658 6.780 179,808 +0.01(+0.14%)
Nov 30, 2017 6.845 6.850 6.728 6.770 196,546 -0.04(-0.55%)
Nov 29, 2017 6.780 6.845 6.728 6.808 156,749 +0.04(+0.62%)
Nov 28, 2017 6.761 6.794 6.728 6.766 130,212 +0.01(+0.21%)
Nov 27, 2017 6.845 6.845 6.714 6.752 88,807 -0.08(-1.23%)
Nov 24, 2017 6.850 6.869 6.812 6.836 77,819 +0.01(+0.14%)
Nov 22, 2017 6.822 6.859 6.817 6.827 118,834 +0.01(+0.14%)
Nov 21, 2017 6.859 6.864 6.803 6.817 134,376 +0.00(+0.07%)
Nov 20, 2017 6.836 6.864 6.794 6.812 173,955 -0.02(-0.34%)
Nov 17, 2017 6.723 6.841 6.700 6.836 200,228 +0.09(+1.32%)
Nov 16, 2017 6.658 6.794 6.658 6.747 259,391 +0.12(+1.84%)
Nov 15, 2017 6.653 6.737 6.606 6.625 201,789 -0.08(-1.12%)
Nov 14, 2017 6.667 6.770 6.658 6.700 137,014 +0.02(+0.35%)
Nov 13, 2017 6.658 6.737 6.630 6.676 224,429 +0.03(+0.42%)
Nov 10, 2017 6.784 6.789 6.634 6.648 348,480 -0.13(-1.94%)
Nov 09, 2017 6.747 6.836 6.733 6.780 254,502 -0.01(-0.14%)
Nov 08, 2017 6.658 6.845 6.658 6.789 213,385 +0.13(+1.90%)
Nov 07, 2017 6.648 6.691 6.569 6.662 245,760 -0.03(-0.42%)
Nov 06, 2017 6.733 6.762 6.620 6.691 229,559 -0.08(-1.25%)
Nov 03, 2017 6.705 6.789 6.644 6.775 193,247 +0.09(+1.33%)
Nov 02, 2017 6.798 6.827 6.662 6.686 254,240 -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.