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

Monroe Capital Corp (NQ: MRCC )

7.260 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2019 6.517 6.538 6.389 6.389 447,360 -0.14(-2.21%)
Feb 27, 2019 6.565 6.661 6.448 6.533 467,017 -0.17(-2.55%)
Feb 26, 2019 6.992 7.003 6.453 6.704 903,395 -0.33(-4.70%)
Feb 25, 2019 7.072 7.097 6.835 7.035 361,725 -0.04(-0.53%)
Feb 22, 2019 6.784 7.142 6.704 7.072 904,729 +0.33(+4.83%)
Feb 21, 2019 6.651 6.779 6.629 6.747 167,619 +0.11(+1.61%)
Feb 20, 2019 6.517 6.699 6.517 6.640 118,000 +0.09(+1.39%)
Feb 19, 2019 6.592 6.597 6.528 6.549 171,617 -0.07(-1.05%)
Feb 15, 2019 6.619 6.635 6.576 6.619 137,330 +0.02(+0.24%)
Feb 14, 2019 6.608 6.635 6.538 6.602 97,465 -0.01(-0.16%)
Feb 13, 2019 6.528 6.624 6.510 6.613 143,271 +0.08(+1.23%)
Feb 12, 2019 6.635 6.731 6.501 6.533 284,273 -0.07(-1.05%)
Feb 11, 2019 6.597 6.656 6.597 6.602 148,357 +0.02(+0.32%)
Feb 08, 2019 6.565 6.629 6.314 6.581 120,468 -0.02(-0.24%)
Feb 07, 2019 6.592 6.640 6.577 6.597 100,732 -0.02(-0.24%)
Feb 06, 2019 6.592 6.629 6.564 6.613 150,660 +0.04(+0.65%)
Feb 05, 2019 6.549 6.602 6.544 6.570 108,801 +0.03(+0.49%)
Feb 04, 2019 6.458 6.624 6.458 6.538 298,178 +0.06(+0.99%)
Feb 01, 2019 6.453 6.485 6.405 6.474 151,943 +0.05(+0.75%)
Jan 31, 2019 6.277 6.426 6.277 6.426 259,443 +0.12(+1.86%)
Jan 30, 2019 6.384 6.389 6.250 6.309 215,385 +0.09(+1.46%)
Jan 29, 2019 6.272 6.286 6.213 6.218 124,256 -0.04(-0.68%)
Jan 28, 2019 6.245 6.314 6.218 6.261 375,291 +0.00(+0.00%)
Jan 25, 2019 6.240 6.266 6.202 6.261 112,412 +0.06(+0.95%)
Jan 24, 2019 6.181 6.229 6.181 6.202 109,405 +0.01(+0.17%)
Jan 23, 2019 6.218 6.234 6.165 6.192 88,288 -0.01(-0.09%)
Jan 22, 2019 6.240 6.240 6.154 6.197 269,455 -0.05(-0.77%)
Jan 18, 2019 6.229 6.245 6.170 6.245 446,650 +0.04(+0.69%)
Jan 17, 2019 6.213 6.240 6.165 6.202 118,662 -0.02(-0.26%)
Jan 16, 2019 6.175 6.234 6.149 6.218 193,491 +0.07(+1.13%)
Jan 15, 2019 6.079 6.181 6.015 6.149 382,926 +0.10(+1.68%)
Jan 14, 2019 5.946 6.085 5.909 6.047 543,617 +0.16(+2.72%)
Jan 11, 2019 5.818 5.925 5.818 5.887 150,257 +0.07(+1.19%)
Jan 10, 2019 5.802 5.871 5.791 5.818 416,338 +0.00(+0.00%)
Jan 09, 2019 5.957 6.005 5.786 5.818 330,212 -0.10(-1.71%)
Jan 08, 2019 5.770 5.978 5.722 5.919 424,168 +0.17(+2.88%)
Jan 07, 2019 5.428 5.893 5.418 5.754 406,587 +0.36(+6.63%)
Jan 04, 2019 5.145 5.412 5.145 5.396 373,395 +0.28(+5.53%)
Jan 03, 2019 5.140 5.245 5.092 5.113 301,468 -0.05(-1.03%)
Jan 02, 2019 5.071 5.257 5.071 5.167 269,528 +0.04(+0.83%)
Dec 31, 2018 5.236 5.247 5.039 5.124 870,631 -0.08(-1.54%)
Dec 28, 2018 5.257 5.300 5.177 5.204 761,404 -0.05(-0.91%)
Dec 27, 2018 5.295 5.396 5.156 5.252 626,678 -0.05(-0.91%)
Dec 26, 2018 5.017 5.332 4.991 5.300 524,031 +0.33(+6.55%)
Dec 24, 2018 4.878 5.012 4.857 4.975 285,714 +0.09(+1.75%)
Dec 21, 2018 5.007 5.087 4.878 4.889 1,968,148 -0.09(-1.72%)
Dec 20, 2018 5.193 5.231 4.920 4.975 762,412 -0.23(-4.41%)
Dec 19, 2018 5.236 5.348 5.193 5.204 474,789 -0.04(-0.81%)
Dec 18, 2018 5.231 5.412 5.103 5.247 945,771 +0.04(+0.72%)
Dec 17, 2018 5.471 5.588 5.183 5.209 1,266,992 -0.29(-5.33%)
Dec 14, 2018 5.727 5.748 5.490 5.503 534,332 -0.25(-4.36%)
Dec 13, 2018 5.823 5.861 5.706 5.754 556,288 +0.02(+0.28%)
Dec 12, 2018 5.826 5.867 5.738 5.738 414,918 -0.09(-1.51%)
Dec 11, 2018 5.795 5.852 5.764 5.826 305,431 +0.03(+0.54%)
Dec 10, 2018 5.821 5.848 5.743 5.795 284,542 -0.01(-0.18%)
Dec 07, 2018 5.826 5.877 5.790 5.805 262,129 -0.02(-0.35%)
Dec 06, 2018 5.810 5.872 5.727 5.826 316,723 -0.01(-0.18%)
Dec 04, 2018 5.867 5.893 5.810 5.836 307,010 -0.03(-0.53%)
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.