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 (%)
Oct 30, 2020 4.287 4.287 4.176 4.268 98,229 -0.02(-0.46%)
Oct 29, 2020 4.235 4.313 4.170 4.287 113,622 +0.03(+0.77%)
Oct 28, 2020 4.183 4.287 4.137 4.255 126,487 +0.03(+0.62%)
Oct 27, 2020 4.202 4.320 4.202 4.228 64,317 +0.03(+0.62%)
Oct 26, 2020 4.235 4.266 4.189 4.202 103,937 -0.07(-1.68%)
Oct 23, 2020 4.287 4.346 4.268 4.274 69,221 -0.02(-0.46%)
Oct 22, 2020 4.294 4.346 4.268 4.294 183,502 -0.04(-0.90%)
Oct 21, 2020 4.417 4.430 4.300 4.333 155,201 -0.12(-2.64%)
Oct 20, 2020 4.496 4.561 4.411 4.450 112,736 -0.03(-0.73%)
Oct 19, 2020 4.587 4.587 4.470 4.483 146,778 -0.08(-1.71%)
Oct 16, 2020 4.528 4.587 4.500 4.561 87,792 +0.03(+0.57%)
Oct 15, 2020 4.561 4.593 4.509 4.535 75,374 -0.07(-1.42%)
Oct 14, 2020 4.561 4.600 4.496 4.600 59,192 +0.03(+0.71%)
Oct 13, 2020 4.561 4.587 4.522 4.567 57,794 +0.01(+0.29%)
Oct 12, 2020 4.548 4.554 4.502 4.554 86,521 +0.01(+0.14%)
Oct 09, 2020 4.535 4.574 4.475 4.548 79,658 +0.00(+0.00%)
Oct 08, 2020 4.528 4.561 4.443 4.548 117,940 +0.05(+1.16%)
Oct 07, 2020 4.515 4.554 4.463 4.496 127,695 -0.02(-0.43%)
Oct 06, 2020 4.470 4.574 4.430 4.515 75,731 +0.03(+0.73%)
Oct 05, 2020 4.561 4.561 4.447 4.483 109,027 -0.05(-1.01%)
Oct 02, 2020 4.443 4.528 4.411 4.528 62,928 +0.04(+0.87%)
Oct 01, 2020 4.496 4.567 4.437 4.489 215,400 +0.03(+0.73%)
Sep 30, 2020 4.632 4.632 4.450 4.457 173,821 -0.05(-1.01%)
Sep 29, 2020 4.496 4.509 4.430 4.502 126,013 +0.00(+0.07%)
Sep 28, 2020 4.359 4.567 4.313 4.499 184,473 +0.15(+3.37%)
Sep 25, 2020 4.274 4.382 4.235 4.352 83,341 +0.12(+2.77%)
Sep 24, 2020 4.359 4.372 4.222 4.235 172,116 -0.18(-4.13%)
Sep 23, 2020 4.496 4.496 4.359 4.417 163,576 -0.07(-1.45%)
Sep 22, 2020 4.476 4.561 4.424 4.483 124,934 +0.01(+0.15%)
Sep 21, 2020 4.528 4.528 4.411 4.476 195,575 -0.06(-1.29%)
Sep 18, 2020 4.632 4.632 4.535 4.535 185,101 -0.05(-1.00%)
Sep 17, 2020 4.567 4.632 4.567 4.580 94,662 -0.01(-0.14%)
Sep 16, 2020 4.606 4.610 4.561 4.587 255,440 +0.01(+0.28%)
Sep 15, 2020 4.828 4.828 4.554 4.574 315,406 -0.22(-4.62%)
Sep 14, 2020 4.783 4.884 4.726 4.795 356,778 +0.03(+0.66%)
Sep 11, 2020 4.745 4.764 4.663 4.764 150,444 +0.04(+0.80%)
Sep 10, 2020 4.726 4.783 4.663 4.726 236,431 +0.04(+0.94%)
Sep 09, 2020 4.638 4.713 4.625 4.682 221,684 +0.04(+0.81%)
Sep 08, 2020 4.524 4.650 4.474 4.644 370,093 +0.14(+3.08%)
Sep 04, 2020 4.398 4.531 4.291 4.505 203,767 +0.13(+3.03%)
Sep 03, 2020 4.411 4.430 4.335 4.373 86,142 -0.01(-0.14%)
Sep 02, 2020 4.411 4.474 4.379 4.379 165,076 -0.03(-0.71%)
Sep 01, 2020 4.411 4.424 4.379 4.411 77,163 +0.00(+0.00%)
Aug 31, 2020 4.424 4.449 4.354 4.411 130,226 -0.01(-0.14%)
Aug 28, 2020 4.398 4.417 4.360 4.417 126,005 +0.06(+1.45%)
Aug 27, 2020 4.398 4.398 4.348 4.354 113,736 +0.01(+0.14%)
Aug 26, 2020 4.442 4.455 4.323 4.348 162,194 -0.12(-2.68%)
Aug 25, 2020 4.568 4.600 4.417 4.468 93,585 -0.08(-1.66%)
Aug 24, 2020 4.442 4.562 4.392 4.543 100,994 +0.14(+3.15%)
Aug 21, 2020 4.505 4.531 4.361 4.405 111,564 -0.11(-2.51%)
Aug 20, 2020 4.518 4.531 4.430 4.518 95,372 -0.03(-0.69%)
Aug 19, 2020 4.499 4.575 4.499 4.550 54,396 +0.04(+0.84%)
Aug 18, 2020 4.657 4.657 4.474 4.512 174,067 -0.13(-2.72%)
Aug 17, 2020 4.682 4.745 4.543 4.638 93,101 -0.01(-0.27%)
Aug 14, 2020 4.713 4.745 4.625 4.650 140,923 -0.08(-1.60%)
Aug 13, 2020 4.732 4.757 4.676 4.726 130,387 +0.07(+1.49%)
Aug 12, 2020 4.726 4.726 4.575 4.657 164,659 -0.05(-1.07%)
Aug 11, 2020 4.650 4.796 4.642 4.707 176,533 +0.11(+2.33%)
Aug 10, 2020 4.625 4.764 4.594 4.600 258,025 +0.01(+0.14%)
Aug 07, 2020 4.474 4.594 4.297 4.594 245,663 +0.17(+3.85%)
Aug 06, 2020 4.171 4.512 4.096 4.424 506,916 +0.47(+11.78%)
Aug 05, 2020 4.001 4.001 3.901 3.957 216,672 +0.04(+0.96%)
Aug 04, 2020 4.033 4.058 3.882 3.919 158,357 -0.11(-2.81%)
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.