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

Monroe Capital Corp (NQ: MRCC )

7.640 -0.230 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2017 6.842 6.863 6.790 6.807 186,678 -0.01(-0.13%)
May 30, 2017 6.716 6.850 6.716 6.816 111,331 +0.06(+0.96%)
May 26, 2017 6.747 6.859 6.660 6.751 181,253 +0.00(+0.06%)
May 25, 2017 6.807 6.855 6.747 6.747 115,992 -0.05(-0.70%)
May 24, 2017 6.842 6.846 6.725 6.794 126,992 -0.02(-0.25%)
May 23, 2017 6.824 6.881 6.802 6.811 60,715 +0.02(+0.32%)
May 22, 2017 6.773 6.821 6.721 6.790 73,282 +0.06(+0.96%)
May 19, 2017 6.781 6.837 6.703 6.725 138,206 -0.05(-0.70%)
May 18, 2017 6.863 6.907 6.755 6.773 126,067 -0.13(-1.88%)
May 17, 2017 6.920 6.924 6.837 6.902 66,496 -0.05(-0.68%)
May 16, 2017 6.911 6.963 6.779 6.950 133,757 +0.05(+0.75%)
May 15, 2017 6.768 6.915 6.751 6.898 70,984 +0.14(+2.11%)
May 12, 2017 6.725 6.768 6.708 6.755 108,003 +0.03(+0.39%)
May 11, 2017 6.712 6.735 6.686 6.729 102,535 +0.01(+0.19%)
May 10, 2017 6.777 6.790 6.664 6.716 159,442 -0.06(-0.96%)
May 09, 2017 6.803 6.850 6.725 6.781 118,325 -0.02(-0.25%)
May 08, 2017 6.811 6.824 6.751 6.799 83,798 +0.00(+0.06%)
May 05, 2017 6.768 6.850 6.758 6.794 95,880 +0.03(+0.38%)
May 04, 2017 6.894 6.965 6.764 6.768 140,245 -0.15(-2.13%)
May 03, 2017 7.006 7.006 6.816 6.915 123,310 -0.06(-0.93%)
May 02, 2017 6.993 7.002 6.915 6.980 135,804 +0.01(+0.12%)
May 01, 2017 7.006 7.006 6.872 6.972 166,379 +0.02(+0.25%)
Apr 28, 2017 6.894 6.980 6.829 6.954 133,584 +0.06(+0.88%)
Apr 27, 2017 6.928 6.984 6.816 6.894 149,236 -0.01(-0.13%)
Apr 26, 2017 6.950 6.989 6.872 6.902 117,167 -0.04(-0.56%)
Apr 25, 2017 6.859 6.989 6.820 6.941 245,588 +0.11(+1.65%)
Apr 24, 2017 6.876 6.889 6.794 6.829 212,018 -0.04(-0.63%)
Apr 21, 2017 6.889 6.902 6.803 6.872 118,862 +0.04(+0.57%)
Apr 20, 2017 6.833 6.850 6.734 6.833 155,215 +0.03(+0.51%)
Apr 19, 2017 6.820 6.851 6.740 6.799 105,864 -0.02(-0.32%)
Apr 18, 2017 6.786 6.872 6.703 6.820 166,855 +0.03(+0.51%)
Apr 17, 2017 6.708 6.803 6.708 6.786 107,136 +0.08(+1.23%)
Apr 13, 2017 6.738 6.747 6.686 6.703 85,024 -0.04(-0.58%)
Apr 12, 2017 6.734 6.747 6.690 6.742 69,835 +0.00(+0.06%)
Apr 11, 2017 6.703 6.738 6.682 6.738 92,028 +0.03(+0.52%)
Apr 10, 2017 6.794 6.794 6.703 6.703 172,700 -0.06(-0.83%)
Apr 07, 2017 6.773 6.790 6.703 6.760 122,293 -0.01(-0.19%)
Apr 06, 2017 6.708 6.790 6.708 6.773 153,337 +0.10(+1.42%)
Apr 05, 2017 6.773 6.773 6.647 6.677 127,098 -0.09(-1.28%)
Apr 04, 2017 6.760 6.768 6.695 6.764 93,970 +0.00(+0.00%)
Apr 03, 2017 6.811 6.811 6.703 6.764 156,732 -0.04(-0.57%)
Mar 31, 2017 6.820 6.820 6.747 6.803 294,002 +0.02(+0.25%)
Mar 30, 2017 6.773 6.824 6.747 6.786 169,077 +0.01(+0.13%)
Mar 29, 2017 6.643 6.786 6.643 6.777 181,778 +0.13(+2.02%)
Mar 28, 2017 6.582 6.695 6.582 6.643 130,548 +0.06(+0.85%)
Mar 27, 2017 6.595 6.639 6.539 6.587 108,401 -0.05(-0.72%)
Mar 24, 2017 6.703 6.729 6.595 6.634 149,000 -0.03(-0.45%)
Mar 23, 2017 6.574 6.716 6.552 6.664 115,705 +0.10(+1.52%)
Mar 22, 2017 6.673 6.686 6.548 6.565 208,635 -0.10(-1.49%)
Mar 21, 2017 6.781 6.799 6.651 6.664 158,524 -0.15(-2.16%)
Mar 20, 2017 6.846 6.855 6.725 6.811 141,482 +0.00(+0.00%)
Mar 17, 2017 6.799 6.915 6.734 6.811 496,071 +0.05(+0.77%)
Mar 16, 2017 6.811 6.842 6.738 6.760 378,404 -0.04(-0.57%)
Mar 15, 2017 6.729 6.857 6.682 6.799 321,069 +0.13(+1.88%)
Mar 14, 2017 6.644 6.698 6.644 6.673 172,664 -0.02(-0.32%)
Mar 13, 2017 6.627 6.703 6.575 6.694 283,390 +0.10(+1.47%)
Mar 10, 2017 6.542 6.622 6.538 6.597 200,483 +0.06(+0.97%)
Mar 09, 2017 6.644 6.665 6.440 6.534 449,617 -0.14(-2.15%)
Mar 08, 2017 6.635 6.766 6.593 6.677 372,003 +0.04(+0.64%)
Mar 07, 2017 6.610 6.660 6.572 6.635 210,157 +0.02(+0.32%)
Mar 06, 2017 6.593 6.656 6.534 6.614 227,048 -0.02(-0.26%)
Mar 03, 2017 6.614 6.660 6.576 6.631 122,154 -0.01(-0.13%)
Mar 02, 2017 6.673 6.720 6.523 6.639 204,193 -0.03(-0.51%)
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.