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 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2018 6.558 6.652 6.517 6.600 215,686 +0.08(+1.19%)
Oct 30, 2018 6.517 6.646 6.475 6.522 292,863 -0.03(-0.40%)
Oct 29, 2018 6.574 6.636 6.532 6.548 134,445 -0.02(-0.32%)
Oct 26, 2018 6.589 6.646 6.527 6.569 151,949 -0.08(-1.21%)
Oct 25, 2018 6.595 6.672 6.574 6.649 158,254 +0.04(+0.67%)
Oct 24, 2018 6.657 6.714 6.605 6.605 158,423 -0.09(-1.32%)
Oct 23, 2018 6.662 6.709 6.610 6.693 200,869 -0.03(-0.39%)
Oct 22, 2018 6.781 6.815 6.698 6.719 101,719 -0.06(-0.84%)
Oct 19, 2018 6.792 6.802 6.730 6.776 109,002 -0.01(-0.08%)
Oct 18, 2018 6.766 6.818 6.761 6.781 110,568 -0.01(-0.08%)
Oct 17, 2018 6.802 6.854 6.740 6.787 745,881 -0.05(-0.72%)
Oct 16, 2018 6.776 6.844 6.737 6.836 123,562 +0.06(+0.88%)
Oct 15, 2018 6.683 6.776 6.683 6.776 139,537 +0.09(+1.40%)
Oct 12, 2018 6.724 6.750 6.646 6.683 123,254 +0.04(+0.55%)
Oct 11, 2018 6.646 6.724 6.641 6.646 187,022 -0.01(-0.16%)
Oct 10, 2018 6.802 6.802 6.657 6.657 261,554 -0.15(-2.21%)
Oct 09, 2018 6.678 6.813 6.672 6.807 269,932 +0.14(+2.02%)
Oct 08, 2018 6.797 6.797 6.626 6.672 247,860 -0.13(-1.91%)
Oct 05, 2018 6.828 6.849 6.781 6.802 187,384 -0.03(-0.46%)
Oct 04, 2018 6.958 6.994 6.818 6.833 172,840 -0.13(-1.86%)
Oct 03, 2018 7.046 7.046 6.953 6.963 121,449 -0.06(-0.89%)
Oct 02, 2018 7.031 7.061 7.005 7.025 118,934 -0.02(-0.22%)
Oct 01, 2018 7.062 7.078 6.979 7.041 221,851 -0.01(-0.07%)
Sep 28, 2018 7.025 7.088 7.025 7.046 134,038 +0.01(+0.07%)
Sep 27, 2018 7.088 7.088 6.994 7.041 230,691 -0.04(-0.51%)
Sep 26, 2018 7.088 7.150 7.072 7.077 142,872 -0.01(-0.15%)
Sep 25, 2018 7.119 7.151 7.083 7.088 113,260 -0.02(-0.22%)
Sep 24, 2018 7.135 7.200 7.093 7.103 98,139 -0.02(-0.29%)
Sep 21, 2018 7.093 7.135 7.088 7.124 103,995 +0.04(+0.59%)
Sep 20, 2018 7.088 7.119 7.083 7.083 86,401 -0.01(-0.15%)
Sep 19, 2018 7.072 7.135 7.062 7.093 160,775 +0.03(+0.37%)
Sep 18, 2018 7.077 7.103 7.041 7.067 91,300 -0.01(-0.15%)
Sep 17, 2018 7.067 7.103 7.031 7.077 120,921 +0.02(+0.22%)
Sep 14, 2018 7.114 7.114 7.020 7.062 143,090 -0.04(-0.51%)
Sep 13, 2018 7.145 7.145 7.072 7.098 154,909 +0.02(+0.22%)
Sep 12, 2018 7.072 7.113 7.017 7.083 251,824 -0.01(-0.07%)
Sep 11, 2018 7.037 7.113 7.007 7.088 259,760 +0.07(+1.01%)
Sep 10, 2018 6.971 7.017 6.961 7.017 132,417 +0.07(+1.02%)
Sep 07, 2018 6.941 6.971 6.921 6.946 105,676 +0.01(+0.15%)
Sep 06, 2018 6.916 6.951 6.895 6.936 138,363 +0.01(+0.07%)
Sep 05, 2018 6.910 6.931 6.870 6.931 152,037 +0.02(+0.29%)
Sep 04, 2018 6.895 6.926 6.885 6.910 127,281 +0.04(+0.52%)
Aug 31, 2018 6.875 6.875 6.875 0 -0.02(-0.29%)
Aug 30, 2018 6.941 6.971 6.850 6.895 216,684 -0.05(-0.66%)
Aug 29, 2018 6.946 6.986 6.916 6.941 95,833 -0.01(-0.15%)
Aug 28, 2018 6.961 6.961 6.905 6.951 111,315 +0.02(+0.29%)
Aug 27, 2018 6.941 6.976 6.855 6.931 150,763 -0.01(-0.15%)
Aug 24, 2018 6.870 6.946 6.850 6.941 130,762 +0.09(+1.33%)
Aug 23, 2018 6.850 6.860 6.824 6.850 64,867 +0.02(+0.22%)
Aug 22, 2018 6.809 6.855 6.809 6.835 91,389 +0.01(+0.15%)
Aug 21, 2018 6.804 6.855 6.804 6.824 150,781 +0.03(+0.37%)
Aug 20, 2018 6.865 6.885 6.799 6.799 202,622 -0.09(-1.25%)
Aug 17, 2018 6.941 6.941 6.875 6.885 79,207 -0.05(-0.66%)
Aug 16, 2018 6.916 7.037 6.916 6.931 120,615 +0.04(+0.59%)
Aug 15, 2018 6.941 6.956 6.875 6.890 84,738 -0.06(-0.80%)
Aug 14, 2018 6.910 6.956 6.900 6.946 122,084 +0.05(+0.73%)
Aug 13, 2018 6.961 6.969 6.885 6.895 100,386 -0.06(-0.80%)
Aug 10, 2018 6.997 6.997 6.931 6.951 180,736 -0.02(-0.22%)
Aug 09, 2018 6.931 6.976 6.931 6.966 181,969 +0.02(+0.29%)
Aug 08, 2018 6.926 6.997 6.916 6.946 217,606 +0.04(+0.51%)
Aug 07, 2018 6.860 6.910 6.819 6.910 191,061 +0.08(+1.19%)
Aug 06, 2018 6.708 6.835 6.708 6.829 187,527 +0.14(+2.04%)
Aug 03, 2018 6.713 6.733 6.683 6.693 151,700 -0.02(-0.23%)
Aug 02, 2018 6.678 6.718 6.673 6.708 197,822 +0.01(+0.08%)
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.