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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2019 6.583 6.636 6.560 6.612 92,280 +0.03(+0.44%)
Nov 27, 2019 6.542 6.583 6.530 6.583 97,236 +0.04(+0.63%)
Nov 26, 2019 6.530 6.566 6.520 6.542 74,561 -0.01(-0.18%)
Nov 25, 2019 6.466 6.560 6.466 6.554 149,645 +0.10(+1.54%)
Nov 22, 2019 6.454 6.490 6.425 6.454 113,471 -0.01(-0.09%)
Nov 21, 2019 6.501 6.501 6.437 6.460 84,636 -0.03(-0.45%)
Nov 20, 2019 6.443 6.519 6.443 6.490 112,358 +0.03(+0.45%)
Nov 19, 2019 6.519 6.519 6.443 6.460 190,023 -0.02(-0.27%)
Nov 18, 2019 6.437 6.490 6.419 6.478 138,210 +0.02(+0.36%)
Nov 15, 2019 6.490 6.501 6.408 6.454 178,409 -0.01(-0.09%)
Nov 14, 2019 6.419 6.501 6.408 6.460 121,812 +0.06(+1.01%)
Nov 13, 2019 6.431 6.478 6.384 6.396 122,154 -0.06(-0.91%)
Nov 12, 2019 6.384 6.472 6.384 6.454 237,513 +0.08(+1.19%)
Nov 11, 2019 6.419 6.474 6.378 6.378 137,650 -0.04(-0.64%)
Nov 08, 2019 6.408 6.484 6.367 6.419 172,770 -0.02(-0.36%)
Nov 07, 2019 6.495 6.525 6.367 6.443 330,689 -0.10(-1.52%)
Nov 06, 2019 6.560 6.601 6.525 6.542 177,582 -0.05(-0.80%)
Nov 05, 2019 6.624 6.636 6.583 6.595 108,229 -0.03(-0.44%)
Nov 04, 2019 6.624 6.642 6.583 6.624 172,534 +0.01(+0.18%)
Nov 01, 2019 6.612 6.653 6.583 6.612 172,428 +0.01(+0.09%)
Oct 31, 2019 6.612 6.636 6.578 6.607 96,824 -0.01(-0.09%)
Oct 30, 2019 6.618 6.642 6.566 6.612 165,514 -0.01(-0.09%)
Oct 29, 2019 6.589 6.624 6.560 6.618 192,280 +0.03(+0.44%)
Oct 28, 2019 6.554 6.653 6.554 6.589 279,033 +0.04(+0.63%)
Oct 25, 2019 6.495 6.607 6.454 6.548 479,176 +0.11(+1.73%)
Oct 24, 2019 6.530 6.530 6.349 6.437 523,404 +0.07(+1.10%)
Oct 23, 2019 6.291 6.384 6.249 6.367 154,317 +0.09(+1.40%)
Oct 22, 2019 6.367 6.413 6.226 6.279 269,165 -0.08(-1.29%)
Oct 21, 2019 6.373 6.454 6.337 6.361 131,505 -0.01(-0.18%)
Oct 18, 2019 6.367 6.419 6.326 6.373 160,636 +0.02(+0.37%)
Oct 17, 2019 6.314 6.394 6.296 6.349 284,176 +0.05(+0.74%)
Oct 16, 2019 5.957 6.390 5.916 6.302 1,127,990 +0.36(+6.00%)
Oct 15, 2019 5.916 5.980 5.893 5.945 197,161 +0.04(+0.69%)
Oct 14, 2019 6.010 6.027 5.858 5.904 393,442 -0.15(-2.42%)
Oct 11, 2019 5.963 6.109 5.957 6.051 234,803 +0.12(+2.07%)
Oct 10, 2019 5.945 5.998 5.910 5.928 274,508 -0.04(-0.59%)
Oct 09, 2019 6.010 6.027 5.945 5.963 154,262 -0.05(-0.78%)
Oct 08, 2019 6.027 6.033 5.980 6.010 73,975 -0.02(-0.39%)
Oct 07, 2019 5.998 6.051 5.957 6.033 199,206 +0.05(+0.78%)
Oct 04, 2019 5.939 6.004 5.934 5.986 236,683 +0.03(+0.49%)
Oct 03, 2019 6.004 6.115 5.939 5.957 152,917 -0.03(-0.49%)
Oct 02, 2019 6.127 6.127 5.935 5.986 203,643 -0.15(-2.48%)
Oct 01, 2019 6.174 6.232 6.086 6.138 261,981 -0.04(-0.57%)
Sep 30, 2019 6.203 6.226 6.138 6.174 143,858 -0.02(-0.38%)
Sep 27, 2019 6.179 6.197 6.138 6.197 59,982 +0.04(+0.57%)
Sep 26, 2019 6.097 6.197 6.092 6.162 93,529 +0.06(+1.06%)
Sep 25, 2019 6.068 6.115 6.045 6.097 98,976 +0.02(+0.29%)
Sep 24, 2019 6.144 6.156 6.057 6.080 103,756 -0.04(-0.57%)
Sep 23, 2019 6.080 6.150 6.074 6.115 191,508 +0.02(+0.38%)
Sep 20, 2019 6.080 6.174 6.027 6.092 358,527 -0.01(-0.10%)
Sep 19, 2019 6.062 6.174 6.051 6.097 119,706 +0.03(+0.48%)
Sep 18, 2019 6.068 6.092 5.992 6.068 185,675 +0.00(+0.00%)
Sep 17, 2019 6.097 6.097 6.027 6.068 147,625 -0.05(-0.86%)
Sep 16, 2019 5.980 6.150 5.945 6.121 297,675 +0.13(+2.25%)
Sep 13, 2019 5.945 6.027 5.910 5.986 245,911 +0.06(+0.99%)
Sep 12, 2019 5.979 5.996 5.916 5.928 320,569 -0.05(-0.76%)
Sep 11, 2019 5.826 5.996 5.803 5.973 227,785 +0.15(+2.62%)
Sep 10, 2019 5.803 5.850 5.786 5.820 203,618 +0.03(+0.49%)
Sep 09, 2019 5.730 5.792 5.730 5.792 233,775 +0.07(+1.29%)
Sep 06, 2019 5.718 5.724 5.622 5.718 134,894 +0.01(+0.20%)
Sep 05, 2019 5.747 5.758 5.702 5.707 200,232 +0.01(+0.20%)
Sep 04, 2019 5.735 5.741 5.694 5.696 152,055 +0.02(+0.30%)
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.