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

Monroe Capital Corp (NQ: MRCC )

7.370 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 5.982 5.982 5.867 5.915 119,510 -0.05(-0.91%)
Nov 27, 2020 5.874 5.989 5.860 5.969 65,981 +0.06(+1.03%)
Nov 25, 2020 5.766 5.908 5.691 5.908 185,665 +0.15(+2.58%)
Nov 24, 2020 5.746 5.813 5.712 5.759 137,218 +0.07(+1.31%)
Nov 23, 2020 5.543 5.806 5.543 5.685 189,114 +0.18(+3.32%)
Nov 20, 2020 5.408 5.631 5.389 5.502 190,547 +0.12(+2.26%)
Nov 19, 2020 5.326 5.462 5.296 5.381 123,314 +0.05(+1.02%)
Nov 18, 2020 5.306 5.468 5.306 5.326 168,482 +0.03(+0.51%)
Nov 17, 2020 5.212 5.305 5.171 5.299 92,420 +0.09(+1.69%)
Nov 16, 2020 5.137 5.299 5.137 5.212 217,364 +0.19(+3.77%)
Nov 13, 2020 5.022 5.191 5.022 5.022 214,662 +0.00(+0.00%)
Nov 12, 2020 4.988 5.083 4.902 5.022 89,121 +0.03(+0.68%)
Nov 11, 2020 4.813 5.076 4.765 4.988 597,475 +0.18(+3.80%)
Nov 10, 2020 4.853 4.853 4.769 4.806 153,244 -0.02(-0.42%)
Nov 09, 2020 4.563 4.843 4.482 4.826 535,482 +0.35(+7.86%)
Nov 06, 2020 4.549 4.571 4.448 4.475 161,699 -0.09(-1.93%)
Nov 05, 2020 4.414 4.563 4.373 4.563 242,893 +0.15(+3.37%)
Nov 04, 2020 4.529 4.529 4.346 4.414 329,737 -0.23(-4.95%)
Nov 03, 2020 4.502 4.678 4.475 4.644 142,128 +0.14(+3.00%)
Nov 02, 2020 4.427 4.536 4.408 4.509 107,514 +0.08(+1.83%)
Oct 30, 2020 4.448 4.448 4.333 4.427 94,682 -0.02(-0.46%)
Oct 29, 2020 4.394 4.475 4.326 4.448 109,519 +0.03(+0.77%)
Oct 28, 2020 4.340 4.448 4.292 4.414 121,919 +0.03(+0.62%)
Oct 27, 2020 4.360 4.482 4.360 4.387 61,994 +0.03(+0.62%)
Oct 26, 2020 4.394 4.426 4.346 4.360 100,184 -0.07(-1.68%)
Oct 23, 2020 4.448 4.509 4.427 4.434 66,721 -0.02(-0.46%)
Oct 22, 2020 4.454 4.509 4.427 4.454 176,875 -0.04(-0.90%)
Oct 21, 2020 4.583 4.596 4.461 4.495 149,596 -0.12(-2.64%)
Oct 20, 2020 4.664 4.732 4.576 4.617 108,665 -0.03(-0.73%)
Oct 19, 2020 4.759 4.759 4.637 4.651 141,477 -0.08(-1.71%)
Oct 16, 2020 4.698 4.759 4.668 4.732 84,622 +0.03(+0.57%)
Oct 15, 2020 4.732 4.765 4.678 4.705 72,652 -0.07(-1.42%)
Oct 14, 2020 4.732 4.772 4.664 4.772 57,054 +0.03(+0.71%)
Oct 13, 2020 4.732 4.759 4.691 4.738 55,707 +0.01(+0.29%)
Oct 12, 2020 4.718 4.725 4.671 4.725 83,397 +0.01(+0.14%)
Oct 09, 2020 4.705 4.745 4.642 4.718 76,781 +0.00(+0.00%)
Oct 08, 2020 4.698 4.732 4.610 4.718 113,680 +0.05(+1.16%)
Oct 07, 2020 4.684 4.725 4.630 4.664 123,083 -0.02(-0.43%)
Oct 06, 2020 4.637 4.745 4.596 4.684 72,996 +0.03(+0.73%)
Oct 05, 2020 4.732 4.732 4.613 4.651 105,089 -0.05(-1.01%)
Oct 02, 2020 4.610 4.698 4.576 4.698 60,655 +0.04(+0.87%)
Oct 01, 2020 4.664 4.738 4.603 4.657 207,621 +0.03(+0.73%)
Sep 30, 2020 4.806 4.806 4.617 4.623 167,544 -0.05(-1.01%)
Sep 29, 2020 4.664 4.678 4.596 4.671 121,462 +0.00(+0.07%)
Sep 28, 2020 4.522 4.738 4.475 4.667 177,811 +0.15(+3.37%)
Sep 25, 2020 4.434 4.546 4.394 4.515 80,331 +0.12(+2.77%)
Sep 24, 2020 4.522 4.536 4.381 4.394 165,900 -0.19(-4.13%)
Sep 23, 2020 4.664 4.664 4.522 4.583 157,669 -0.07(-1.45%)
Sep 22, 2020 4.644 4.732 4.590 4.651 120,422 +0.01(+0.15%)
Sep 21, 2020 4.698 4.698 4.576 4.644 188,512 -0.06(-1.29%)
Sep 18, 2020 4.806 4.806 4.705 4.705 178,416 -0.05(-1.00%)
Sep 17, 2020 4.738 4.806 4.738 4.752 91,243 -0.01(-0.14%)
Sep 16, 2020 4.779 4.782 4.732 4.759 246,214 +0.01(+0.28%)
Sep 15, 2020 5.009 5.009 4.725 4.745 304,015 -0.23(-4.62%)
Sep 14, 2020 4.962 5.066 4.903 4.975 343,893 +0.03(+0.66%)
Sep 11, 2020 4.923 4.942 4.838 4.942 145,011 +0.04(+0.80%)
Sep 10, 2020 4.903 4.962 4.838 4.903 227,893 +0.05(+0.94%)
Sep 09, 2020 4.812 4.890 4.798 4.857 213,678 +0.04(+0.81%)
Sep 08, 2020 4.694 4.825 4.642 4.818 356,727 +0.14(+3.08%)
Sep 04, 2020 4.563 4.700 4.452 4.674 196,408 +0.14(+3.03%)
Sep 03, 2020 4.576 4.596 4.498 4.537 83,031 -0.01(-0.14%)
Sep 02, 2020 4.576 4.642 4.543 4.543 159,115 -0.03(-0.71%)
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.