Skip to main content

Monroe Capital Corp (NQ: MRCC )

8.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.505 5.505 5.225 5.462 300,501 -0.00(-0.07%)
Mar 30, 2016 5.426 5.514 5.375 5.465 135,197 +0.04(+0.73%)
Mar 29, 2016 5.446 5.508 5.422 5.426 77,878 -0.06(-1.08%)
Mar 28, 2016 5.438 5.568 5.438 5.485 100,787 +0.02(+0.36%)
Mar 24, 2016 5.560 5.465 5.465 5.465 116,905 -0.06(-1.00%)
Mar 23, 2016 5.600 5.611 5.489 5.521 148,117 -0.07(-1.34%)
Mar 22, 2016 5.572 5.619 5.525 5.596 104,107 +0.06(+1.14%)
Mar 21, 2016 5.639 5.647 5.465 5.533 123,816 -0.11(-2.03%)
Mar 18, 2016 5.556 5.669 5.393 5.647 467,210 +0.16(+2.95%)
Mar 17, 2016 5.316 5.540 5.291 5.485 184,546 +0.15(+2.88%)
Mar 16, 2016 5.280 5.355 5.280 5.331 111,937 +0.03(+0.52%)
Mar 15, 2016 5.158 5.343 5.158 5.304 102,369 +0.11(+2.20%)
Mar 14, 2016 5.241 5.402 5.162 5.189 173,010 -0.03(-0.53%)
Mar 11, 2016 5.245 5.255 5.146 5.217 191,236 +0.02(+0.38%)
Mar 10, 2016 5.224 5.274 5.097 5.197 173,077 -0.05(-0.95%)
Mar 09, 2016 5.259 5.359 5.147 5.247 376,991 +0.09(+1.79%)
Mar 08, 2016 5.120 5.178 5.074 5.155 130,550 +0.02(+0.37%)
Mar 07, 2016 4.994 5.147 4.971 5.136 189,668 +0.14(+2.77%)
Mar 04, 2016 4.955 5.082 4.900 4.998 213,745 +0.08(+1.72%)
Mar 03, 2016 4.782 4.917 4.713 4.913 185,055 +0.15(+3.06%)
Mar 02, 2016 4.779 4.863 4.679 4.767 85,949 -0.03(-0.64%)
Mar 01, 2016 4.782 4.955 4.775 4.798 147,912 -0.00(-0.08%)
Feb 29, 2016 4.610 4.802 4.606 4.802 106,392 +0.20(+4.25%)
Feb 26, 2016 4.671 4.713 4.594 4.606 103,279 -0.06(-1.24%)
Feb 25, 2016 4.663 4.717 4.512 4.663 80,071 +0.00(+0.08%)
Feb 24, 2016 4.625 4.713 4.598 4.660 109,875 +0.03(+0.75%)
Feb 23, 2016 4.656 4.779 4.617 4.625 136,098 -0.05(-0.99%)
Feb 22, 2016 4.525 4.798 4.525 4.671 123,391 +0.18(+3.93%)
Feb 19, 2016 4.544 4.594 4.441 4.494 92,785 -0.04(-0.93%)
Feb 18, 2016 4.552 4.575 4.421 4.537 90,075 +0.03(+0.68%)
Feb 17, 2016 4.610 4.675 4.483 4.506 129,668 -0.08(-1.84%)
Feb 16, 2016 4.245 4.606 4.245 4.590 165,127 +0.37(+8.83%)
Feb 12, 2016 4.225 4.218 4.218 4.218 107,254 +0.04(+1.01%)
Feb 11, 2016 4.268 4.312 4.149 4.176 109,180 -0.15(-3.55%)
Feb 10, 2016 4.199 4.360 4.164 4.329 120,421 +0.17(+4.16%)
Feb 09, 2016 4.195 4.229 4.018 4.156 139,407 -0.05(-1.28%)
Feb 08, 2016 4.356 4.356 4.191 4.210 109,066 -0.15(-3.52%)
Feb 05, 2016 4.379 4.412 4.310 4.364 43,383 -0.01(-0.26%)
Feb 04, 2016 4.456 4.456 4.237 4.375 307,291 -0.05(-1.13%)
Feb 03, 2016 4.433 4.460 4.345 4.425 85,384 +0.03(+0.61%)
Feb 02, 2016 4.456 4.490 4.334 4.398 156,825 -0.08(-1.80%)
Feb 01, 2016 4.402 4.508 4.402 4.479 197,196 +0.08(+1.75%)
Jan 29, 2016 4.371 4.477 4.348 4.402 128,947 +0.03(+0.70%)
Jan 28, 2016 4.548 4.671 4.364 4.371 289,425 -0.13(-2.90%)
Jan 27, 2016 4.514 4.598 4.329 4.502 145,449 -0.02(-0.51%)
Jan 26, 2016 4.479 4.652 4.387 4.525 281,037 +0.12(+2.61%)
Jan 25, 2016 4.475 4.517 4.356 4.410 111,718 -0.07(-1.46%)
Jan 22, 2016 4.571 4.752 4.414 4.475 155,672 -0.10(-2.10%)
Jan 21, 2016 4.279 4.575 4.279 4.571 131,618 +0.26(+6.06%)
Jan 20, 2016 4.494 4.515 3.849 4.310 571,777 -0.24(-5.32%)
Jan 19, 2016 4.636 4.663 4.521 4.552 176,100 -0.07(-1.41%)
Jan 15, 2016 4.740 4.617 4.617 4.617 152,030 -0.17(-3.53%)
Jan 14, 2016 4.817 4.905 4.763 4.786 121,892 -0.02(-0.48%)
Jan 13, 2016 4.733 4.886 4.706 4.809 246,986 +0.12(+2.45%)
Jan 12, 2016 4.598 4.709 4.537 4.694 277,265 +0.09(+2.00%)
Jan 11, 2016 4.875 4.894 4.544 4.602 367,931 -0.30(-6.04%)
Jan 08, 2016 4.894 4.975 4.825 4.898 144,644 +0.02(+0.39%)
Jan 07, 2016 4.944 5.013 4.821 4.878 186,656 -0.13(-2.68%)
Jan 06, 2016 4.932 5.028 4.917 5.013 123,404 +0.05(+0.93%)
Jan 05, 2016 4.928 4.986 4.902 4.967 78,522 +0.03(+0.54%)
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.