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

Monroe Capital Corp (NQ: MRCC )

7.465 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 6.529 6.622 6.487 6.570 216,659 +0.08(+1.19%)
Oct 30, 2018 6.487 6.617 6.446 6.493 294,184 -0.03(-0.40%)
Oct 29, 2018 6.544 6.606 6.503 6.518 135,051 -0.02(-0.32%)
Oct 26, 2018 6.560 6.617 6.498 6.539 152,634 -0.08(-1.21%)
Oct 25, 2018 6.565 6.642 6.544 6.619 158,968 +0.04(+0.67%)
Oct 24, 2018 6.627 6.684 6.575 6.575 159,138 -0.09(-1.32%)
Oct 23, 2018 6.632 6.679 6.581 6.663 201,775 -0.03(-0.39%)
Oct 22, 2018 6.751 6.785 6.668 6.689 102,178 -0.06(-0.84%)
Oct 19, 2018 6.761 6.772 6.699 6.746 109,494 -0.01(-0.08%)
Oct 18, 2018 6.735 6.787 6.731 6.751 111,067 -0.01(-0.08%)
Oct 17, 2018 6.772 6.823 6.710 6.756 749,246 -0.05(-0.72%)
Oct 16, 2018 6.746 6.813 6.707 6.805 124,119 +0.06(+0.88%)
Oct 15, 2018 6.653 6.746 6.653 6.746 140,166 +0.09(+1.40%)
Oct 12, 2018 6.694 6.720 6.617 6.653 123,810 +0.04(+0.55%)
Oct 11, 2018 6.617 6.694 6.611 6.617 187,866 -0.01(-0.16%)
Oct 10, 2018 6.772 6.772 6.627 6.627 262,734 -0.15(-2.21%)
Oct 09, 2018 6.648 6.782 6.642 6.777 271,149 +0.13(+2.02%)
Oct 08, 2018 6.766 6.766 6.596 6.642 248,978 -0.13(-1.91%)
Oct 05, 2018 6.798 6.818 6.751 6.772 188,230 -0.03(-0.46%)
Oct 04, 2018 6.927 6.963 6.787 6.803 173,620 -0.13(-1.86%)
Oct 03, 2018 7.015 7.015 6.922 6.932 121,997 -0.06(-0.89%)
Oct 02, 2018 6.999 7.030 6.973 6.994 119,470 -0.02(-0.22%)
Oct 01, 2018 7.030 7.046 6.947 7.009 222,852 -0.01(-0.07%)
Sep 28, 2018 6.994 7.056 6.994 7.015 134,643 +0.01(+0.07%)
Sep 27, 2018 7.056 7.056 6.963 7.009 231,731 -0.04(-0.51%)
Sep 26, 2018 7.056 7.118 7.040 7.046 143,517 -0.01(-0.15%)
Sep 25, 2018 7.087 7.119 7.051 7.056 113,771 -0.02(-0.22%)
Sep 24, 2018 7.102 7.167 7.061 7.071 98,581 -0.02(-0.29%)
Sep 21, 2018 7.061 7.102 7.056 7.092 104,464 +0.04(+0.59%)
Sep 20, 2018 7.056 7.087 7.051 7.051 86,790 -0.01(-0.15%)
Sep 19, 2018 7.040 7.102 7.030 7.061 161,500 +0.03(+0.37%)
Sep 18, 2018 7.046 7.071 7.009 7.035 91,712 -0.01(-0.15%)
Sep 17, 2018 7.035 7.071 6.999 7.046 121,467 +0.02(+0.22%)
Sep 14, 2018 7.082 7.082 6.989 7.030 143,735 -0.04(-0.51%)
Sep 13, 2018 7.113 7.113 7.040 7.066 155,608 +0.02(+0.22%)
Sep 12, 2018 7.041 7.081 6.985 7.051 252,960 -0.01(-0.07%)
Sep 11, 2018 7.005 7.081 6.975 7.056 260,932 +0.07(+1.01%)
Sep 10, 2018 6.940 6.985 6.930 6.985 133,014 +0.07(+1.02%)
Sep 07, 2018 6.910 6.940 6.890 6.915 106,153 +0.01(+0.15%)
Sep 06, 2018 6.884 6.920 6.864 6.905 138,987 +0.01(+0.07%)
Sep 05, 2018 6.879 6.900 6.839 6.900 152,723 +0.02(+0.29%)
Sep 04, 2018 6.864 6.895 6.854 6.879 127,856 +0.04(+0.52%)
Aug 31, 2018 6.844 6.844 6.844 0 -0.02(-0.29%)
Aug 30, 2018 6.910 6.940 6.819 6.864 217,661 -0.05(-0.66%)
Aug 29, 2018 6.915 6.955 6.884 6.910 96,266 -0.01(-0.15%)
Aug 28, 2018 6.930 6.930 6.874 6.920 111,818 +0.02(+0.29%)
Aug 27, 2018 6.910 6.945 6.824 6.900 151,443 -0.01(-0.15%)
Aug 24, 2018 6.839 6.915 6.819 6.910 131,352 +0.09(+1.33%)
Aug 23, 2018 6.819 6.829 6.794 6.819 65,160 +0.02(+0.22%)
Aug 22, 2018 6.779 6.824 6.779 6.804 91,801 +0.01(+0.15%)
Aug 21, 2018 6.774 6.824 6.774 6.794 151,461 +0.03(+0.37%)
Aug 20, 2018 6.834 6.854 6.769 6.769 203,536 -0.09(-1.25%)
Aug 17, 2018 6.910 6.910 6.844 6.854 79,565 -0.05(-0.66%)
Aug 16, 2018 6.884 7.005 6.884 6.900 121,159 +0.04(+0.59%)
Aug 15, 2018 6.910 6.925 6.844 6.859 85,121 -0.06(-0.80%)
Aug 14, 2018 6.879 6.925 6.869 6.915 122,635 +0.05(+0.73%)
Aug 13, 2018 6.930 6.937 6.854 6.864 100,839 -0.06(-0.80%)
Aug 10, 2018 6.965 6.965 6.900 6.920 181,551 -0.02(-0.22%)
Aug 09, 2018 6.900 6.945 6.900 6.935 182,789 +0.02(+0.29%)
Aug 08, 2018 6.895 6.965 6.884 6.915 218,588 +0.04(+0.51%)
Aug 07, 2018 6.829 6.879 6.789 6.879 191,923 +0.08(+1.19%)
Aug 06, 2018 6.678 6.804 6.678 6.799 188,373 +0.14(+2.04%)
Aug 03, 2018 6.683 6.703 6.653 6.663 152,384 -0.02(-0.23%)
Aug 02, 2018 6.648 6.688 6.643 6.678 198,714 +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.