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

Monroe Capital Corp (NQ: MRCC )

7.250 +0.040 (+0.55%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 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, 2016 5.950 6.003 5.918 5.995 133,986 +0.11(+1.80%)
May 27, 2016 5.901 5.889 5.889 5.889 88,884 +0.00(+0.07%)
May 26, 2016 5.950 5.950 5.832 5.885 58,513 -0.04(-0.76%)
May 25, 2016 5.889 5.987 5.824 5.930 147,218 +0.11(+1.89%)
May 24, 2016 5.820 5.971 5.816 5.820 135,828 +0.00(+0.00%)
May 23, 2016 5.669 5.979 5.669 5.820 153,794 +0.09(+1.49%)
May 20, 2016 5.559 5.759 5.498 5.734 161,990 +0.19(+3.45%)
May 19, 2016 5.934 5.934 5.446 5.543 518,366 -0.39(-6.59%)
May 18, 2016 5.885 5.975 5.885 5.934 114,807 +0.02(+0.34%)
May 17, 2016 5.930 5.962 5.889 5.914 123,868 -0.04(-0.68%)
May 16, 2016 5.885 5.996 5.885 5.954 166,704 +0.03(+0.55%)
May 13, 2016 5.901 6.048 5.901 5.922 214,365 +0.03(+0.55%)
May 12, 2016 5.861 5.962 5.861 5.889 145,519 +0.04(+0.77%)
May 11, 2016 5.755 5.865 5.669 5.844 178,188 +0.14(+2.50%)
May 10, 2016 5.641 5.718 5.641 5.702 87,261 +0.05(+0.86%)
May 09, 2016 5.681 5.681 5.584 5.653 101,013 +0.00(+0.07%)
May 06, 2016 5.604 5.677 5.539 5.649 114,667 +0.02(+0.36%)
May 05, 2016 5.649 5.694 5.539 5.628 161,383 +0.03(+0.51%)
May 04, 2016 5.633 5.641 5.551 5.600 84,334 -0.02(-0.36%)
May 03, 2016 5.580 5.628 5.506 5.620 106,415 +0.01(+0.22%)
May 02, 2016 5.584 5.637 5.519 5.608 182,985 -0.00(-0.07%)
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%)
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.