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, 2018 6.194 6.271 6.160 6.165 298,515 -0.02(-0.31%)
Feb 27, 2018 6.285 6.319 6.175 6.184 216,764 -0.08(-1.30%)
Feb 26, 2018 6.309 6.319 6.247 6.266 201,945 -0.02(-0.31%)
Feb 23, 2018 6.305 6.357 6.257 6.285 130,939 -0.00(-0.08%)
Feb 22, 2018 6.314 6.357 6.281 6.290 140,913 -0.01(-0.23%)
Feb 21, 2018 6.381 6.453 6.295 6.305 166,880 -0.08(-1.20%)
Feb 20, 2018 6.396 6.440 6.329 6.381 199,498 -0.02(-0.38%)
Feb 16, 2018 6.406 6.406 6.406 0 +0.00(+0.00%)
Feb 15, 2018 6.506 6.530 6.367 6.406 248,791 -0.06(-0.89%)
Feb 14, 2018 6.567 6.410 6.463 257,240 -0.06(-0.88%)
Feb 13, 2018 6.482 6.565 6.431 6.521 163,671 +0.01(+0.22%)
Feb 12, 2018 6.425 6.530 6.398 6.506 126,979 +0.12(+1.96%)
Feb 09, 2018 6.482 6.504 6.276 6.381 309,659 -0.06(-0.97%)
Feb 08, 2018 6.622 6.636 6.434 6.444 207,075 -0.17(-2.54%)
Feb 07, 2018 6.521 6.655 6.521 6.612 234,642 +0.09(+1.40%)
Feb 06, 2018 6.257 6.559 6.247 6.521 369,007 +0.20(+3.24%)
Feb 05, 2018 6.574 6.602 6.199 6.316 550,163 -0.28(-4.27%)
Feb 02, 2018 6.718 6.718 6.574 6.598 311,511 -0.12(-1.79%)
Feb 01, 2018 6.641 6.723 6.631 6.718 264,765 +0.06(+0.94%)
Jan 31, 2018 6.800 6.852 6.631 6.655 478,955 -0.12(-1.77%)
Jan 30, 2018 6.838 6.838 6.756 6.776 349,641 -0.09(-1.26%)
Jan 29, 2018 6.814 6.895 6.809 6.862 294,215 +0.07(+1.06%)
Jan 26, 2018 6.790 6.800 6.771 6.790 88,343 -0.00(-0.07%)
Jan 25, 2018 6.872 6.891 6.790 6.795 118,909 -0.06(-0.84%)
Jan 24, 2018 6.833 6.920 6.814 6.852 193,461 +0.02(+0.28%)
Jan 23, 2018 6.828 6.857 6.804 6.833 145,369 +0.01(+0.14%)
Jan 22, 2018 6.804 6.872 6.790 6.824 213,085 +0.02(+0.28%)
Jan 19, 2018 6.776 6.843 6.776 6.804 113,367 +0.02(+0.35%)
Jan 18, 2018 6.809 6.833 6.771 6.780 164,023 -0.03(-0.42%)
Jan 17, 2018 6.824 6.848 6.800 6.809 110,416 +0.01(+0.14%)
Jan 16, 2018 6.828 6.857 6.800 6.800 165,367 -0.02(-0.35%)
Jan 12, 2018 6.824 6.824 6.824 0 +0.02(+0.35%)
Jan 11, 2018 6.790 6.814 6.715 6.800 171,995 +0.02(+0.28%)
Jan 10, 2018 6.785 6.819 6.752 6.780 106,425 -0.00(-0.07%)
Jan 09, 2018 6.872 6.891 6.785 6.785 159,012 -0.05(-0.70%)
Jan 08, 2018 6.727 6.872 6.727 6.833 179,818 +0.08(+1.21%)
Jan 05, 2018 6.684 6.766 6.675 6.752 194,214 +0.09(+1.37%)
Jan 04, 2018 6.756 6.798 6.655 6.660 202,447 -0.09(-1.35%)
Jan 03, 2018 6.747 6.819 6.742 6.752 167,230 +0.01(+0.21%)
Jan 02, 2018 6.660 6.756 6.642 6.737 194,141 +0.13(+1.96%)
Dec 29, 2017 6.607 6.607 6.607 0 -0.11(-1.57%)
Dec 28, 2017 6.727 6.735 6.636 6.713 363,014 +0.00(+0.07%)
Dec 27, 2017 6.607 6.759 6.607 6.708 368,522 +0.10(+1.45%)
Dec 26, 2017 6.689 6.723 6.583 6.612 342,333 -0.07(-1.08%)
Dec 22, 2017 6.646 6.725 6.646 6.684 219,072 +0.00(+0.07%)
Dec 21, 2017 6.665 6.718 6.660 6.679 231,236 +0.02(+0.29%)
Dec 20, 2017 6.723 6.795 6.651 6.660 250,241 -0.05(-0.79%)
Dec 19, 2017 6.699 6.800 6.694 6.713 313,712 -0.00(-0.07%)
Dec 18, 2017 6.780 6.910 6.703 6.718 435,075 -0.07(-1.06%)
Dec 15, 2017 6.747 6.845 6.747 6.790 202,832 +0.04(+0.64%)
Dec 14, 2017 6.780 6.800 6.689 6.747 297,516 -0.00(-0.07%)
Dec 13, 2017 6.742 6.831 6.676 6.752 308,850 +0.05(+0.70%)
Dec 12, 2017 6.667 6.756 6.650 6.705 311,795 +0.03(+0.49%)
Dec 11, 2017 6.728 6.733 6.648 6.672 355,937 -0.06(-0.84%)
Dec 08, 2017 6.733 6.784 6.705 6.728 215,204 +0.00(+0.00%)
Dec 07, 2017 6.836 6.836 6.648 6.728 318,584 -0.02(-0.35%)
Dec 06, 2017 6.737 6.794 6.737 6.752 126,548 +0.02(+0.28%)
Dec 05, 2017 6.836 6.836 6.709 6.733 237,540 -0.08(-1.17%)
Dec 04, 2017 6.827 6.827 6.780 6.812 168,721 +0.03(+0.48%)
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.