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 -0.100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2014 4.670 4.670 4.573 4.643 165,774 +0.01(+0.22%)
May 29, 2014 4.620 4.643 4.520 4.633 248,294 +0.06(+1.39%)
May 28, 2014 4.570 4.570 4.503 4.570 92,071 +0.00(+0.00%)
May 27, 2014 4.597 4.653 4.423 4.570 118,686 -0.03(-0.58%)
May 23, 2014 4.553 4.597 4.597 4.597 74,947 +0.12(+2.76%)
May 22, 2014 4.500 4.553 4.473 4.473 88,671 -0.06(-1.25%)
May 21, 2014 4.433 4.630 4.427 4.530 93,824 +0.07(+1.46%)
May 20, 2014 4.480 4.637 4.410 4.465 85,901 -0.04(-0.78%)
May 19, 2014 4.480 4.553 4.454 4.500 81,845 +0.03(+0.60%)
May 16, 2014 4.453 4.480 4.423 4.473 60,359 +0.02(+0.45%)
May 15, 2014 4.507 4.527 4.413 4.453 107,711 -0.02(-0.37%)
May 14, 2014 4.490 4.600 4.436 4.470 61,192 -0.02(-0.37%)
May 13, 2014 4.386 4.720 4.386 4.486 209,261 +0.12(+2.67%)
May 12, 2014 4.298 4.430 4.280 4.370 127,644 +0.13(+3.15%)
May 09, 2014 4.290 4.330 4.233 4.236 91,141 -0.09(-2.08%)
May 08, 2014 4.336 4.336 4.287 4.326 63,941 +0.02(+0.54%)
May 07, 2014 4.343 4.390 4.286 4.303 73,412 -0.06(-1.38%)
May 06, 2014 4.406 4.430 4.300 4.363 104,995 -0.07(-1.51%)
May 05, 2014 4.396 4.430 4.383 4.430 31,375 +0.00(+0.08%)
May 02, 2014 4.386 4.430 4.386 4.426 42,806 +0.02(+0.45%)
May 01, 2014 4.337 4.416 4.326 4.406 75,570 +0.07(+1.69%)
Apr 30, 2014 4.386 4.386 4.333 4.333 86,042 -0.08(-1.74%)
Apr 29, 2014 4.336 4.416 4.330 4.410 79,512 +0.06(+1.30%)
Apr 28, 2014 4.393 4.393 4.326 4.353 44,227 -0.01(-0.31%)
Apr 25, 2014 4.370 4.400 4.343 4.366 93,525 +0.01(+0.31%)
Apr 24, 2014 4.370 4.370 4.349 4.353 94,709 -0.03(-0.68%)
Apr 23, 2014 4.386 4.410 4.370 4.383 65,371 -0.02(-0.45%)
Apr 22, 2014 4.414 4.420 4.380 4.403 63,255 -0.01(-0.15%)
Apr 21, 2014 4.353 4.416 4.340 4.410 38,375 +0.03(+0.69%)
Apr 17, 2014 4.330 4.380 4.380 4.380 42,869 +0.01(+0.15%)
Apr 16, 2014 4.366 4.450 4.340 4.373 99,565 +0.00(+0.09%)
Apr 15, 2014 4.383 4.423 4.340 4.369 47,582 -0.01(-0.24%)
Apr 14, 2014 4.420 4.466 4.366 4.380 90,476 +0.00(+0.08%)
Apr 11, 2014 4.446 4.503 4.357 4.376 104,716 -0.06(-1.28%)
Apr 10, 2014 4.433 4.500 4.423 4.433 77,492 -0.02(-0.45%)
Apr 09, 2014 4.503 4.503 4.410 4.453 112,660 -0.05(-1.11%)
Apr 08, 2014 4.426 4.550 4.416 4.503 95,926 +0.06(+1.28%)
Apr 07, 2014 4.456 4.480 4.433 4.446 73,793 -0.03(-0.74%)
Apr 04, 2014 4.486 4.493 4.433 4.480 48,772 -0.00(-0.07%)
Apr 03, 2014 4.493 4.493 4.430 4.483 50,589 -0.01(-0.15%)
Apr 02, 2014 4.436 4.503 4.436 4.490 59,657 +0.05(+1.20%)
Apr 01, 2014 4.507 4.557 4.426 4.436 104,323 -0.08(-1.70%)
Mar 31, 2014 4.553 4.653 4.513 4.513 190,395 +0.00(+0.00%)
Mar 28, 2014 4.507 4.537 4.420 4.513 211,054 +0.02(+0.52%)
Mar 27, 2014 4.430 4.503 4.406 4.490 100,060 +0.04(+0.82%)
Mar 26, 2014 4.450 4.500 4.413 4.453 64,607 +0.00(+0.08%)
Mar 25, 2014 4.396 4.503 4.353 4.450 55,478 +0.03(+0.68%)
Mar 24, 2014 4.503 4.503 4.383 4.420 86,989 -0.10(-2.21%)
Mar 21, 2014 4.360 4.520 4.330 4.520 203,658 +0.19(+4.31%)
Mar 20, 2014 4.373 4.399 4.320 4.333 82,654 -0.08(-1.81%)
Mar 19, 2014 4.403 4.413 4.363 4.413 99,988 +0.03(+0.68%)
Mar 18, 2014 4.410 4.410 4.363 4.383 132,650 +0.02(+0.46%)
Mar 17, 2014 4.410 4.410 4.363 4.363 99,520 -0.01(-0.15%)
Mar 14, 2014 4.300 4.390 4.300 4.370 98,489 +0.10(+2.26%)
Mar 13, 2014 4.315 4.315 4.270 4.273 156,962 +0.01(+0.15%)
Mar 12, 2014 4.257 4.299 4.257 4.267 110,003 -0.01(-0.30%)
Mar 11, 2014 4.289 4.312 4.244 4.280 126,874 -0.01(-0.15%)
Mar 10, 2014 4.338 4.338 4.244 4.286 39,600 +0.02(+0.46%)
Mar 07, 2014 4.322 4.354 4.231 4.267 168,721 -0.02(-0.45%)
Mar 06, 2014 4.237 4.286 4.192 4.286 69,538 +0.02(+0.53%)
Mar 05, 2014 4.302 4.302 4.224 4.263 42,311 -0.00(-0.08%)
Mar 04, 2014 4.296 4.299 4.215 4.267 43,453 +0.00(+0.00%)
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.