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 (%)
Feb 28, 2020 6.075 6.172 6.051 6.075 530,473 -0.21(-3.28%)
Feb 27, 2020 6.384 6.457 6.087 6.281 699,835 -0.19(-2.90%)
Feb 26, 2020 6.620 6.741 6.451 6.469 395,479 -0.15(-2.29%)
Feb 25, 2020 6.717 6.736 6.602 6.620 299,477 -0.11(-1.62%)
Feb 24, 2020 6.723 6.759 6.675 6.729 160,907 -0.08(-1.16%)
Feb 21, 2020 6.778 6.814 6.747 6.808 147,436 +0.02(+0.27%)
Feb 20, 2020 6.741 6.796 6.741 6.790 130,366 +0.03(+0.45%)
Feb 19, 2020 6.717 6.784 6.717 6.759 136,500 +0.02(+0.27%)
Feb 18, 2020 6.766 6.790 6.705 6.741 180,286 -0.02(-0.27%)
Feb 14, 2020 6.723 6.778 6.705 6.759 145,290 +0.04(+0.54%)
Feb 13, 2020 6.747 6.766 6.687 6.723 155,151 -0.02(-0.36%)
Feb 12, 2020 6.735 6.790 6.729 6.747 147,043 +0.02(+0.36%)
Feb 11, 2020 6.663 6.729 6.663 6.723 115,972 +0.05(+0.82%)
Feb 10, 2020 6.711 6.753 6.669 6.669 157,641 -0.05(-0.72%)
Feb 07, 2020 6.663 6.723 6.602 6.717 104,839 +0.06(+0.91%)
Feb 06, 2020 6.693 6.735 6.655 6.656 173,583 +0.00(+0.00%)
Feb 05, 2020 6.626 6.663 6.608 6.656 173,885 +0.05(+0.73%)
Feb 04, 2020 6.663 6.693 6.602 6.608 138,877 -0.04(-0.55%)
Feb 03, 2020 6.578 6.650 6.572 6.644 266,859 +0.04(+0.55%)
Jan 31, 2020 6.650 6.711 6.602 6.608 182,107 -0.05(-0.73%)
Jan 30, 2020 6.638 6.663 6.572 6.656 161,230 -0.01(-0.18%)
Jan 29, 2020 6.693 6.741 6.602 6.669 311,856 -0.04(-0.54%)
Jan 28, 2020 6.814 6.817 6.656 6.705 316,492 -0.07(-1.07%)
Jan 27, 2020 6.965 7.020 6.529 6.778 1,161,922 -0.38(-5.33%)
Jan 24, 2020 7.323 7.323 7.129 7.159 535,426 -0.15(-2.07%)
Jan 23, 2020 7.238 7.326 7.189 7.311 467,545 +0.08(+1.17%)
Jan 22, 2020 7.111 7.244 7.111 7.226 512,842 +0.17(+2.40%)
Jan 21, 2020 7.093 7.105 7.008 7.056 223,274 -0.07(-0.94%)
Jan 17, 2020 7.159 7.171 7.087 7.123 190,197 -0.02(-0.34%)
Jan 16, 2020 7.099 7.183 7.099 7.147 135,459 +0.05(+0.68%)
Jan 15, 2020 7.099 7.135 7.068 7.099 190,719 +0.02(+0.34%)
Jan 14, 2020 6.826 7.159 6.826 7.074 652,712 +0.25(+3.64%)
Jan 13, 2020 6.808 6.838 6.797 6.826 137,079 +0.04(+0.63%)
Jan 10, 2020 6.747 6.790 6.707 6.784 189,702 +0.05(+0.72%)
Jan 09, 2020 6.675 6.766 6.675 6.735 164,727 +0.05(+0.72%)
Jan 08, 2020 6.656 6.711 6.632 6.687 158,245 +0.01(+0.18%)
Jan 07, 2020 6.656 6.735 6.638 6.675 195,864 +0.02(+0.27%)
Jan 06, 2020 6.644 6.681 6.602 6.656 180,663 +0.01(+0.18%)
Jan 03, 2020 6.650 6.699 6.614 6.644 99,226 -0.01(-0.09%)
Jan 02, 2020 6.584 6.687 6.584 6.650 320,044 +0.07(+1.10%)
Dec 31, 2019 6.675 6.699 6.578 6.578 406,812 -0.06(-0.91%)
Dec 30, 2019 6.693 6.753 6.612 6.638 433,023 +0.04(+0.55%)
Dec 27, 2019 6.596 6.675 6.596 6.602 229,327 +0.00(+0.00%)
Dec 26, 2019 6.566 6.669 6.547 6.602 217,007 +0.06(+0.93%)
Dec 24, 2019 6.505 6.578 6.499 6.541 134,558 +0.05(+0.75%)
Dec 23, 2019 6.475 6.541 6.469 6.493 215,059 -0.02(-0.28%)
Dec 20, 2019 6.547 6.572 6.469 6.511 1,327,257 -0.05(-0.83%)
Dec 19, 2019 6.578 6.626 6.547 6.566 258,053 -0.01(-0.18%)
Dec 18, 2019 6.523 6.602 6.499 6.578 268,940 +0.03(+0.46%)
Dec 17, 2019 6.638 6.717 6.432 6.547 638,927 -0.11(-1.64%)
Dec 16, 2019 6.947 6.947 6.572 6.656 1,073,026 -0.29(-4.18%)
Dec 13, 2019 7.008 7.050 6.881 6.947 249,634 -0.02(-0.35%)
Dec 12, 2019 6.960 7.024 6.948 6.971 286,835 +0.01(+0.17%)
Dec 11, 2019 6.960 6.983 6.919 6.960 236,424 +0.04(+0.59%)
Dec 10, 2019 6.930 6.954 6.883 6.919 257,045 +0.02(+0.26%)
Dec 09, 2019 6.872 6.971 6.795 6.901 317,132 +0.02(+0.34%)
Dec 06, 2019 6.801 6.877 6.777 6.877 295,673 +0.09(+1.39%)
Dec 05, 2019 6.754 6.789 6.726 6.783 281,201 +0.04(+0.61%)
Dec 04, 2019 6.672 6.742 6.648 6.742 352,596 +0.08(+1.24%)
Dec 03, 2019 6.619 6.660 6.572 6.660 130,831 +0.04(+0.62%)
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.