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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 5.559 5.612 5.413 5.612 213,132 +0.02(+0.44%)
Apr 28, 2016 5.576 5.620 5.510 5.588 167,848 -0.00(-0.07%)
Apr 27, 2016 5.580 5.620 5.457 5.592 125,839 +0.01(+0.22%)
Apr 26, 2016 5.539 5.592 5.482 5.580 123,097 +0.07(+1.26%)
Apr 25, 2016 5.506 5.586 5.457 5.510 123,600 -0.02(-0.44%)
Apr 22, 2016 5.539 5.615 5.510 5.535 60,168 +0.00(+0.07%)
Apr 21, 2016 5.474 5.620 5.474 5.531 160,212 +0.02(+0.44%)
Apr 20, 2016 5.490 5.531 5.441 5.506 99,471 +0.06(+1.05%)
Apr 19, 2016 5.453 5.571 5.445 5.449 133,169 -0.03(-0.52%)
Apr 18, 2016 5.531 5.584 5.478 5.478 81,245 -0.03(-0.52%)
Apr 15, 2016 5.441 5.531 5.441 5.506 83,855 +0.06(+1.05%)
Apr 14, 2016 5.498 5.552 5.413 5.449 47,152 -0.02(-0.45%)
Apr 13, 2016 5.327 5.539 5.327 5.474 152,816 +0.13(+2.44%)
Apr 12, 2016 5.356 5.376 5.335 5.343 69,381 -0.02(-0.38%)
Apr 11, 2016 5.347 5.441 5.329 5.364 102,958 +0.00(+0.00%)
Apr 08, 2016 5.396 5.417 5.331 5.364 113,440 +0.02(+0.46%)
Apr 07, 2016 5.392 5.421 5.339 5.339 96,409 -0.04(-0.76%)
Apr 06, 2016 5.388 5.567 5.339 5.380 73,540 +0.03(+0.61%)
Apr 05, 2016 5.352 5.424 5.339 5.347 63,979 -0.05(-0.91%)
Apr 04, 2016 5.478 5.486 5.339 5.396 202,314 -0.02(-0.38%)
Apr 01, 2016 5.539 5.641 5.400 5.417 151,991 -0.22(-3.97%)
Mar 31, 2016 5.686 5.686 5.397 5.641 290,955 -0.00(-0.07%)
Mar 30, 2016 5.604 5.695 5.551 5.645 130,902 +0.04(+0.73%)
Mar 29, 2016 5.624 5.689 5.600 5.604 75,404 -0.06(-1.08%)
Mar 28, 2016 5.616 5.750 5.616 5.665 97,585 +0.02(+0.36%)
Mar 24, 2016 5.743 5.645 5.645 5.645 113,192 -0.06(-1.00%)
Mar 23, 2016 5.783 5.795 5.669 5.702 143,412 -0.08(-1.34%)
Mar 22, 2016 5.755 5.804 5.706 5.779 100,799 +0.07(+1.14%)
Mar 21, 2016 5.824 5.832 5.645 5.714 119,883 -0.12(-2.02%)
Mar 18, 2016 5.738 5.855 5.570 5.832 452,368 +0.17(+2.95%)
Mar 17, 2016 5.490 5.722 5.464 5.665 178,684 +0.16(+2.88%)
Mar 16, 2016 5.453 5.531 5.453 5.506 108,382 +0.03(+0.52%)
Mar 15, 2016 5.327 5.519 5.327 5.478 99,118 +0.12(+2.20%)
Mar 14, 2016 5.413 5.580 5.331 5.360 167,514 -0.03(-0.53%)
Mar 11, 2016 5.417 5.427 5.315 5.388 185,161 +0.02(+0.38%)
Mar 10, 2016 5.396 5.447 5.265 5.368 167,579 -0.05(-0.95%)
Mar 09, 2016 5.431 5.534 5.316 5.419 365,015 +0.10(+1.79%)
Mar 08, 2016 5.288 5.348 5.241 5.324 126,403 +0.02(+0.37%)
Mar 07, 2016 5.158 5.316 5.134 5.304 183,643 +0.14(+2.77%)
Mar 04, 2016 5.118 5.249 5.060 5.162 206,956 +0.09(+1.72%)
Mar 03, 2016 4.939 5.078 4.868 5.074 179,176 +0.15(+3.06%)
Mar 02, 2016 4.935 5.022 4.832 4.923 83,218 -0.03(-0.64%)
Mar 01, 2016 4.939 5.118 4.931 4.955 143,213 -0.00(-0.08%)
Feb 29, 2016 4.761 4.959 4.757 4.959 103,012 +0.20(+4.25%)
Feb 26, 2016 4.824 4.868 4.745 4.757 99,998 -0.06(-1.24%)
Feb 25, 2016 4.816 4.872 4.660 4.816 77,527 +0.00(+0.08%)
Feb 24, 2016 4.777 4.868 4.749 4.812 106,385 +0.04(+0.75%)
Feb 23, 2016 4.808 4.935 4.769 4.777 131,775 -0.05(-0.99%)
Feb 22, 2016 4.674 4.955 4.674 4.824 119,472 +0.18(+3.93%)
Feb 19, 2016 4.693 4.745 4.586 4.642 89,837 -0.04(-0.93%)
Feb 18, 2016 4.701 4.725 4.566 4.685 87,214 +0.03(+0.68%)
Feb 17, 2016 4.761 4.828 4.630 4.654 125,549 -0.09(-1.84%)
Feb 16, 2016 4.384 4.757 4.384 4.741 159,881 +0.38(+8.83%)
Feb 12, 2016 4.364 4.356 4.356 4.356 103,847 +0.04(+1.01%)
Feb 11, 2016 4.408 4.453 4.285 4.313 105,712 -0.16(-3.55%)
Feb 10, 2016 4.336 4.503 4.301 4.471 116,596 +0.18(+4.16%)
Feb 09, 2016 4.332 4.368 4.150 4.293 134,978 -0.06(-1.28%)
Feb 08, 2016 4.499 4.499 4.328 4.348 105,601 -0.16(-3.52%)
Feb 05, 2016 4.523 4.557 4.451 4.507 42,005 -0.01(-0.26%)
Feb 04, 2016 4.602 4.602 4.376 4.519 297,530 -0.05(-1.13%)
Feb 03, 2016 4.578 4.606 4.487 4.570 82,672 +0.03(+0.61%)
Feb 02, 2016 4.602 4.637 4.476 4.543 151,843 -0.08(-1.80%)
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.