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

Monroe Capital Corp (NQ: MRCC )

7.420 +0.140 (+1.92%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 30, 2020 5.278 5.278 5.032 5.089 184,535 -0.21(-3.94%)
Apr 29, 2020 5.215 5.449 5.026 5.297 260,928 +0.11(+2.20%)
Apr 28, 2020 5.664 5.784 5.177 5.184 337,017 -0.39(-6.92%)
Apr 27, 2020 5.304 5.708 5.304 5.569 563,818 +0.28(+5.26%)
Apr 24, 2020 4.861 5.361 4.861 5.291 478,683 +0.46(+9.41%)
Apr 23, 2020 4.893 4.962 4.754 4.836 244,739 +0.08(+1.73%)
Apr 22, 2020 4.868 4.954 4.608 4.754 587,140 +0.21(+4.59%)
Apr 21, 2020 4.381 4.608 4.269 4.545 572,646 +0.16(+3.75%)
Apr 20, 2020 4.406 4.482 4.273 4.381 116,314 -0.11(-2.39%)
Apr 17, 2020 4.615 4.672 4.444 4.488 213,714 -0.01(-0.14%)
Apr 16, 2020 4.514 4.533 4.368 4.495 239,476 -0.03(-0.70%)
Apr 15, 2020 4.280 4.621 4.267 4.526 183,076 +0.01(+0.14%)
Apr 14, 2020 4.520 4.716 4.425 4.520 203,919 +0.03(+0.70%)
Apr 13, 2020 4.330 4.520 4.185 4.488 389,761 +0.13(+3.05%)
Apr 09, 2020 4.659 5.045 4.318 4.356 534,366 -0.13(-2.96%)
Apr 08, 2020 4.457 4.849 4.400 4.488 389,720 +0.17(+3.95%)
Apr 07, 2020 4.254 4.615 4.216 4.318 322,475 +0.27(+6.72%)
Apr 06, 2020 3.919 4.191 3.888 4.046 282,165 +0.25(+6.49%)
Apr 03, 2020 4.020 4.103 3.629 3.799 330,933 -0.09(-2.43%)
Apr 02, 2020 4.027 4.210 3.869 3.894 200,507 -0.15(-3.60%)
Apr 01, 2020 4.160 4.273 3.951 4.039 501,249 -0.45(-10.00%)
Mar 31, 2020 4.254 4.564 4.103 4.488 448,371 +0.35(+8.56%)
Mar 30, 2020 4.299 4.570 4.109 4.134 336,690 -0.16(-3.68%)
Mar 27, 2020 4.419 4.902 4.020 4.292 477,259 -0.23(-5.04%)
Mar 26, 2020 3.976 5.133 3.942 4.520 584,868 +0.61(+15.51%)
Mar 25, 2020 3.439 4.466 3.388 3.913 675,006 +0.53(+15.70%)
Mar 24, 2020 3.312 3.723 3.312 3.382 516,691 +0.28(+9.18%)
Mar 23, 2020 3.875 4.005 2.769 3.098 787,676 -0.79(-20.33%)
Mar 20, 2020 4.520 4.520 3.843 3.888 484,378 -0.64(-14.11%)
Mar 19, 2020 3.123 4.830 2.595 4.526 1,055,515 +1.37(+43.20%)
Mar 18, 2020 2.946 3.335 2.250 3.161 1,109,074 -0.39(-11.03%)
Mar 17, 2020 4.109 4.160 3.382 3.553 874,865 -0.50(-12.32%)
Mar 16, 2020 4.653 4.710 4.008 4.052 573,939 -0.97(-19.37%)
Mar 13, 2020 5.329 5.373 4.969 5.026 413,192 -0.04(-0.75%)
Mar 12, 2020 5.009 5.360 4.845 5.064 851,827 -0.55(-9.82%)
Mar 11, 2020 5.796 5.842 5.524 5.615 413,607 -0.32(-5.41%)
Mar 10, 2020 5.924 6.045 5.875 5.936 388,675 +0.17(+2.94%)
Mar 09, 2020 6.196 6.360 5.760 5.766 558,011 -0.78(-11.85%)
Mar 06, 2020 6.432 6.554 6.348 6.541 234,280 -0.01(-0.09%)
Mar 05, 2020 6.414 6.590 6.414 6.547 196,435 +0.03(+0.46%)
Mar 04, 2020 6.693 6.693 6.360 6.517 320,338 +0.25(+4.06%)
Mar 03, 2020 6.305 6.514 6.232 6.263 205,654 -0.04(-0.67%)
Mar 02, 2020 6.063 6.355 6.057 6.305 340,368 +0.23(+3.79%)
Feb 28, 2020 6.075 6.172 6.051 6.075 530,473 -0.21(-3.28%)
Feb 27, 2020 6.384 6.457 6.087 6.281 699,835 -0.19(-2.90%)
Feb 26, 2020 6.620 6.741 6.451 6.469 395,479 -0.15(-2.29%)
Feb 25, 2020 6.717 6.736 6.602 6.620 299,477 -0.11(-1.62%)
Feb 24, 2020 6.723 6.759 6.675 6.729 160,907 -0.08(-1.16%)
Feb 21, 2020 6.778 6.814 6.747 6.808 147,436 +0.02(+0.27%)
Feb 20, 2020 6.741 6.796 6.741 6.790 130,366 +0.03(+0.45%)
Feb 19, 2020 6.717 6.784 6.717 6.759 136,500 +0.02(+0.27%)
Feb 18, 2020 6.766 6.790 6.705 6.741 180,286 -0.02(-0.27%)
Feb 14, 2020 6.723 6.778 6.705 6.759 145,290 +0.04(+0.54%)
Feb 13, 2020 6.747 6.766 6.687 6.723 155,151 -0.02(-0.36%)
Feb 12, 2020 6.735 6.790 6.729 6.747 147,043 +0.02(+0.36%)
Feb 11, 2020 6.663 6.729 6.663 6.723 115,972 +0.05(+0.82%)
Feb 10, 2020 6.711 6.753 6.669 6.669 157,641 -0.05(-0.72%)
Feb 07, 2020 6.663 6.723 6.602 6.717 104,839 +0.06(+0.91%)
Feb 06, 2020 6.693 6.735 6.655 6.656 173,583 +0.00(+0.00%)
Feb 05, 2020 6.626 6.663 6.608 6.656 173,885 +0.05(+0.73%)
Feb 04, 2020 6.663 6.693 6.602 6.608 138,877 -0.04(-0.55%)
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.