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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2014 5.070 5.070 5.022 5.070 31,669 +0.00(+0.00%)
Nov 26, 2014 5.024 5.070 5.070 5.070 59,323 +0.07(+1.40%)
Nov 25, 2014 5.010 5.045 4.989 5.000 66,653 +0.01(+0.14%)
Nov 24, 2014 4.982 5.024 4.982 4.993 70,554 +0.00(+0.00%)
Nov 21, 2014 4.979 4.996 4.930 4.993 74,841 -0.01(-0.14%)
Nov 20, 2014 4.947 5.000 4.891 5.000 254,642 +0.04(+0.78%)
Nov 19, 2014 4.958 4.968 4.930 4.961 112,169 -0.01(-0.14%)
Nov 18, 2014 4.951 4.979 4.909 4.968 113,242 +0.01(+0.28%)
Nov 17, 2014 4.933 4.968 4.909 4.954 99,446 +0.02(+0.43%)
Nov 14, 2014 4.940 4.944 4.895 4.933 91,723 +0.03(+0.57%)
Nov 13, 2014 4.961 4.965 4.877 4.905 90,105 -0.02(-0.36%)
Nov 12, 2014 4.972 4.972 4.909 4.923 129,039 -0.03(-0.64%)
Nov 11, 2014 4.979 4.979 4.923 4.954 188,979 +0.07(+1.36%)
Nov 10, 2014 4.867 4.979 4.842 4.888 181,677 +0.02(+0.36%)
Nov 07, 2014 4.853 4.884 4.821 4.870 95,325 +0.01(+0.14%)
Nov 06, 2014 4.870 4.895 4.789 4.863 109,619 +0.01(+0.29%)
Nov 05, 2014 4.853 4.863 4.807 4.849 66,222 +0.03(+0.58%)
Nov 04, 2014 4.821 4.863 4.793 4.821 36,438 -0.04(-0.79%)
Nov 03, 2014 4.860 4.870 4.825 4.860 91,332 +0.01(+0.14%)
Oct 31, 2014 4.860 4.860 4.836 4.853 72,708 +0.00(+0.07%)
Oct 30, 2014 4.814 4.856 4.814 4.849 65,001 +0.06(+1.24%)
Oct 29, 2014 4.789 4.800 4.754 4.789 65,891 +0.00(+0.00%)
Oct 28, 2014 4.775 4.849 4.744 4.789 45,907 +0.04(+0.89%)
Oct 27, 2014 4.803 4.803 4.803 4.747 23,974 -0.06(-1.17%)
Oct 24, 2014 4.811 4.811 4.737 4.803 85,651 +0.02(+0.44%)
Oct 23, 2014 4.874 4.874 4.751 4.782 75,426 -0.07(-1.52%)
Oct 22, 2014 4.761 4.874 4.737 4.856 98,459 +0.07(+1.47%)
Oct 21, 2014 4.849 4.849 4.736 4.786 74,667 -0.06(-1.23%)
Oct 20, 2014 4.800 4.846 4.723 4.846 63,724 +0.01(+0.22%)
Oct 17, 2014 4.821 4.846 4.782 4.835 88,383 +0.05(+0.95%)
Oct 16, 2014 4.435 4.789 4.421 4.789 166,156 +0.23(+5.08%)
Oct 15, 2014 4.737 4.825 4.376 4.558 213,253 -0.23(-4.83%)
Oct 14, 2014 4.740 4.789 4.656 4.789 93,859 +0.06(+1.34%)
Oct 13, 2014 4.775 4.849 4.719 4.726 122,405 -0.02(-0.52%)
Oct 10, 2014 4.814 4.849 4.751 4.751 28,201 -0.04(-0.88%)
Oct 09, 2014 4.825 4.849 4.765 4.793 52,729 -0.01(-0.22%)
Oct 08, 2014 4.761 4.849 4.761 4.803 51,728 +0.02(+0.37%)
Oct 07, 2014 4.814 4.814 4.730 4.786 45,921 -0.01(-0.22%)
Oct 06, 2014 4.772 4.814 4.740 4.796 50,131 +0.07(+1.50%)
Oct 03, 2014 4.761 4.761 4.695 4.726 81,792 -0.01(-0.16%)
Oct 02, 2014 4.807 4.807 4.656 4.733 151,614 -0.04(-0.81%)
Oct 01, 2014 4.775 4.786 4.686 4.772 115,697 +0.04(+0.81%)
Sep 30, 2014 4.839 4.839 4.681 4.733 240,122 -0.10(-2.03%)
Sep 29, 2014 4.796 4.853 4.787 4.832 62,412 +0.06(+1.17%)
Sep 26, 2014 4.811 4.821 4.775 4.775 48,870 +0.00(+0.00%)
Sep 25, 2014 4.839 4.867 4.765 4.775 120,922 -0.07(-1.52%)
Sep 24, 2014 4.832 4.853 4.770 4.849 96,195 +0.06(+1.24%)
Sep 23, 2014 4.789 4.853 4.786 4.789 135,362 +0.05(+1.04%)
Sep 22, 2014 4.821 4.821 4.737 4.740 66,676 -0.06(-1.17%)
Sep 19, 2014 4.867 4.867 4.765 4.796 133,249 -0.02(-0.36%)
Sep 18, 2014 4.856 4.867 4.777 4.814 86,689 -0.01(-0.25%)
Sep 17, 2014 4.793 4.856 4.737 4.826 105,105 +0.09(+1.96%)
Sep 16, 2014 4.853 4.888 4.698 4.733 202,036 -0.10(-2.10%)
Sep 15, 2014 4.863 4.909 4.786 4.835 58,715 -0.01(-0.17%)
Sep 12, 2014 4.881 4.909 4.814 4.843 51,371 -0.02(-0.48%)
Sep 11, 2014 4.874 4.874 4.761 4.867 120,974 +0.12(+2.59%)
Sep 10, 2014 4.829 4.829 4.744 4.744 263,848 -0.04(-0.93%)
Sep 09, 2014 4.771 4.805 4.740 4.788 123,508 +0.02(+0.40%)
Sep 08, 2014 4.771 4.771 4.717 4.769 88,809 +0.01(+0.12%)
Sep 05, 2014 4.771 4.771 4.713 4.763 49,519 +0.01(+0.12%)
Sep 04, 2014 4.744 4.771 4.730 4.758 139,162 +0.04(+0.87%)
Sep 03, 2014 4.737 4.737 4.706 4.717 110,611 -0.02(-0.43%)
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.