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

Monroe Capital Corp (NQ: MRCC )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 6.726 6.743 6.644 6.693 253,744 +0.01(+0.08%)
Mar 28, 2019 6.644 6.715 6.605 6.688 190,361 +0.07(+1.00%)
Mar 27, 2019 6.677 6.677 6.577 6.622 258,638 -0.07(-0.99%)
Mar 26, 2019 6.649 6.715 6.594 6.688 150,591 +0.04(+0.58%)
Mar 25, 2019 6.693 6.693 6.600 6.649 169,465 -0.04(-0.58%)
Mar 22, 2019 6.781 6.781 6.627 6.688 175,571 -0.09(-1.30%)
Mar 21, 2019 6.710 6.804 6.704 6.776 215,937 +0.05(+0.74%)
Mar 20, 2019 6.831 6.831 6.710 6.726 164,286 -0.09(-1.29%)
Mar 19, 2019 6.859 6.870 6.765 6.815 266,049 -0.03(-0.48%)
Mar 18, 2019 6.952 6.952 6.572 6.848 254,004 -0.10(-1.43%)
Mar 15, 2019 6.842 6.963 6.693 6.947 890,193 +0.10(+1.53%)
Mar 14, 2019 6.820 6.886 6.782 6.842 217,484 +0.03(+0.40%)
Mar 13, 2019 6.841 6.852 6.761 6.815 281,603 +0.02(+0.32%)
Mar 12, 2019 6.809 6.825 6.729 6.793 238,731 +0.02(+0.24%)
Mar 11, 2019 6.895 6.933 6.676 6.777 530,652 -0.07(-1.02%)
Mar 08, 2019 6.713 6.884 6.713 6.847 167,487 +0.12(+1.75%)
Mar 07, 2019 6.863 6.884 6.702 6.729 210,986 -0.11(-1.57%)
Mar 06, 2019 6.595 6.890 6.581 6.836 531,818 +0.25(+3.83%)
Mar 05, 2019 6.471 6.675 6.375 6.584 354,809 +0.10(+1.49%)
Mar 04, 2019 6.595 6.600 6.461 6.488 168,123 -0.08(-1.22%)
Mar 01, 2019 6.461 6.568 6.311 6.568 342,249 +0.15(+2.34%)
Feb 28, 2019 6.546 6.568 6.418 6.418 445,351 -0.14(-2.21%)
Feb 27, 2019 6.595 6.691 6.477 6.563 464,920 -0.17(-2.55%)
Feb 26, 2019 7.024 7.034 6.482 6.734 899,338 -0.33(-4.70%)
Feb 25, 2019 7.104 7.129 6.866 7.067 360,100 -0.04(-0.53%)
Feb 22, 2019 6.815 7.174 6.734 7.104 900,666 +0.33(+4.83%)
Feb 21, 2019 6.681 6.809 6.659 6.777 166,866 +0.11(+1.61%)
Feb 20, 2019 6.546 6.729 6.546 6.670 117,470 +0.09(+1.39%)
Feb 19, 2019 6.622 6.627 6.557 6.579 170,846 -0.07(-1.05%)
Feb 15, 2019 6.648 6.664 6.605 6.648 136,713 +0.02(+0.24%)
Feb 14, 2019 6.638 6.664 6.568 6.632 97,027 -0.01(-0.16%)
Feb 13, 2019 6.557 6.654 6.539 6.643 142,627 +0.08(+1.23%)
Feb 12, 2019 6.664 6.761 6.530 6.563 282,996 -0.07(-1.05%)
Feb 11, 2019 6.627 6.686 6.627 6.632 147,691 +0.02(+0.32%)
Feb 08, 2019 6.595 6.659 6.343 6.611 119,927 -0.02(-0.24%)
Feb 07, 2019 6.622 6.670 6.607 6.627 100,280 -0.02(-0.24%)
Feb 06, 2019 6.622 6.659 6.594 6.643 149,983 +0.04(+0.65%)
Feb 05, 2019 6.579 6.632 6.573 6.600 108,313 +0.03(+0.49%)
Feb 04, 2019 6.488 6.654 6.487 6.568 296,839 +0.06(+0.99%)
Feb 01, 2019 6.482 6.514 6.434 6.504 151,261 +0.05(+0.75%)
Jan 31, 2019 6.305 6.455 6.305 6.455 258,278 +0.12(+1.86%)
Jan 30, 2019 6.412 6.418 6.278 6.337 214,417 +0.09(+1.46%)
Jan 29, 2019 6.300 6.314 6.241 6.246 123,698 -0.04(-0.68%)
Jan 28, 2019 6.273 6.343 6.246 6.289 373,605 +0.00(+0.00%)
Jan 25, 2019 6.268 6.295 6.230 6.289 111,907 +0.06(+0.95%)
Jan 24, 2019 6.209 6.257 6.209 6.230 108,913 +0.01(+0.17%)
Jan 23, 2019 6.246 6.262 6.193 6.219 87,891 -0.01(-0.09%)
Jan 22, 2019 6.268 6.268 6.182 6.225 268,245 -0.05(-0.77%)
Jan 18, 2019 6.257 6.273 6.198 6.273 444,644 +0.04(+0.69%)
Jan 17, 2019 6.241 6.268 6.193 6.230 118,129 -0.02(-0.26%)
Jan 16, 2019 6.203 6.262 6.177 6.246 192,622 +0.07(+1.13%)
Jan 15, 2019 6.107 6.209 6.043 6.177 381,206 +0.10(+1.68%)
Jan 14, 2019 5.973 6.112 5.935 6.075 541,175 +0.16(+2.72%)
Jan 11, 2019 5.844 5.951 5.844 5.914 149,582 +0.07(+1.19%)
Jan 10, 2019 5.828 5.898 5.817 5.844 414,468 +0.00(+0.00%)
Jan 09, 2019 5.984 6.032 5.812 5.844 328,729 -0.10(-1.71%)
Jan 08, 2019 5.796 6.005 5.748 5.946 422,263 +0.17(+2.88%)
Jan 07, 2019 5.453 5.919 5.442 5.780 404,760 +0.36(+6.63%)
Jan 04, 2019 5.169 5.437 5.169 5.421 371,718 +0.28(+5.53%)
Jan 03, 2019 5.163 5.268 5.115 5.136 300,114 -0.05(-1.03%)
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.