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 28, 2013 4.671 4.687 4.628 4.656 44,648 +0.01(+0.27%)
Mar 27, 2013 4.674 4.696 4.640 4.643 45,617 +0.00(+0.00%)
Mar 26, 2013 4.699 4.699 4.628 4.643 42,574 -0.03(-0.66%)
Mar 25, 2013 4.656 4.702 4.628 4.674 20,274 -0.04(-0.78%)
Mar 22, 2013 4.659 4.711 4.640 4.711 128,911 +0.05(+1.12%)
Mar 21, 2013 4.702 4.702 4.646 4.659 67,364 +0.00(+0.07%)
Mar 20, 2013 4.752 4.752 4.656 4.656 71,616 -0.03(-0.73%)
Mar 19, 2013 4.752 4.752 4.687 4.690 55,392 -0.05(-1.04%)
Mar 18, 2013 4.744 4.752 4.699 4.739 31,367 +0.08(+1.79%)
Mar 15, 2013 4.773 4.773 4.656 4.656 49,817 -0.11(-2.27%)
Mar 14, 2013 4.721 4.773 4.721 4.764 28,912 +0.03(+0.59%)
Mar 13, 2013 4.705 4.773 4.693 4.736 87,581 +0.03(+0.66%)
Mar 12, 2013 4.693 4.767 4.693 4.705 68,111 +0.01(+0.26%)
Mar 11, 2013 4.706 4.761 4.674 4.693 101,494 -0.02(-0.39%)
Mar 08, 2013 4.690 4.730 4.677 4.711 57,628 +0.01(+0.20%)
Mar 07, 2013 4.708 4.733 4.683 4.702 22,613 -0.02(-0.39%)
Mar 06, 2013 4.733 4.764 4.668 4.721 40,577 -0.03(-0.68%)
Mar 05, 2013 4.674 4.767 4.619 4.753 35,328 +0.09(+2.02%)
Mar 04, 2013 4.659 4.705 4.609 4.659 31,367 -0.02(-0.40%)
Mar 01, 2013 4.668 4.736 4.668 4.677 42,751 +0.02(+0.33%)
Feb 28, 2013 4.653 4.702 4.653 4.662 14,572 -0.06(-1.36%)
Feb 27, 2013 4.711 4.764 4.656 4.726 29,426 +0.04(+0.80%)
Feb 26, 2013 4.646 4.773 4.646 4.688 87,322 -0.00(-0.03%)
Feb 22, 2013 4.758 4.773 4.690 4.690 66,928 +0.02(+0.33%)
Feb 21, 2013 4.721 4.721 4.674 4.674 23,582 -0.05(-0.98%)
Feb 20, 2013 4.749 4.764 4.699 4.721 69,490 -0.03(-0.65%)
Feb 19, 2013 4.711 4.764 4.687 4.752 71,451 +0.03(+0.66%)
Feb 15, 2013 4.718 4.721 4.668 4.721 55,564 +0.02(+0.53%)
Feb 14, 2013 4.643 4.705 4.643 4.696 9,174 -0.02(-0.52%)
Feb 13, 2013 4.646 4.736 4.646 4.721 46,376 +0.00(+0.00%)
Feb 12, 2013 4.714 4.721 4.649 4.721 81,372 +0.06(+1.33%)
Feb 11, 2013 4.714 4.714 4.643 4.659 35,483 -0.05(-0.99%)
Feb 08, 2013 4.674 4.714 4.660 4.705 47,326 +0.06(+1.20%)
Feb 07, 2013 4.643 4.659 4.628 4.649 24,948 -0.02(-0.42%)
Feb 06, 2013 4.690 4.690 4.643 4.669 67,516 +0.02(+0.49%)
Feb 04, 2013 4.674 4.705 4.646 4.646 72,614 -0.06(-1.25%)
Feb 01, 2013 4.711 4.714 4.649 4.705 117,660 +0.01(+0.18%)
Jan 31, 2013 4.705 4.705 4.662 4.697 40,335 -0.01(-0.18%)
Jan 30, 2013 4.606 4.733 4.606 4.705 14,553 +0.05(+1.13%)
Jan 29, 2013 4.628 4.690 4.584 4.653 80,855 +0.05(+1.08%)
Jan 28, 2013 4.677 4.749 4.597 4.603 126,886 -0.10(-2.17%)
Jan 25, 2013 4.677 4.721 4.677 4.705 18,707 -0.03(-0.65%)
Jan 24, 2013 4.693 4.736 4.659 4.736 52,979 +0.03(+0.66%)
Jan 23, 2013 4.721 4.721 4.665 4.705 37,877 +0.00(+0.00%)
Jan 22, 2013 4.690 4.733 4.643 4.705 60,400 +0.03(+0.66%)
Jan 18, 2013 4.690 4.690 4.660 4.674 34,889 +0.03(+0.67%)
Jan 17, 2013 4.595 4.745 4.591 4.643 26,373 -0.02(-0.33%)
Jan 16, 2013 4.597 4.705 4.584 4.659 24,306 +0.02(+0.47%)
Jan 15, 2013 4.671 4.764 4.597 4.637 59,637 -0.04(-0.79%)
Jan 14, 2013 4.600 4.736 4.597 4.674 61,989 +0.17(+3.78%)
Jan 11, 2013 4.550 4.637 4.504 4.504 35,922 -0.05(-1.02%)
Jan 10, 2013 4.612 4.640 4.550 4.550 67,645 -0.05(-1.01%)
Jan 09, 2013 4.659 4.659 4.578 4.597 26,893 -0.07(-1.39%)
Jan 08, 2013 4.659 4.662 4.643 4.662 33,163 +0.00(+0.00%)
Jan 07, 2013 4.615 4.671 4.615 4.662 21,240 +0.02(+0.40%)
Jan 04, 2013 4.643 4.662 4.643 4.643 18,413 -0.03(-0.60%)
Jan 03, 2013 4.625 4.671 4.609 4.671 7,685 +0.02(+0.33%)
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.