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

Monroe Capital Corp (NQ: MRCC )

8.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.