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 UNCHANGED
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 (%)
Jun 28, 2013 4.606 4.640 4.535 4.637 38,449 +0.12(+2.60%)
Jun 26, 2013 4.550 4.550 4.492 4.519 0 -0.01(-0.19%)
Jun 25, 2013 4.544 4.603 4.528 4.528 0 -0.01(-0.15%)
Jun 24, 2013 4.566 4.578 4.535 4.535 0 -0.03(-0.68%)
Jun 21, 2013 4.640 4.640 4.566 4.566 131,195 -0.07(-1.60%)
Jun 20, 2013 4.600 4.665 4.597 4.640 0 +0.00(+0.07%)
Jun 19, 2013 4.659 4.668 4.597 4.637 0 +0.02(+0.47%)
Jun 18, 2013 4.625 4.674 4.603 4.615 0 -0.06(-1.26%)
Jun 17, 2013 4.615 4.674 4.615 4.674 0 +0.08(+1.68%)
Jun 14, 2013 4.643 4.643 4.597 4.597 0 -0.07(-1.59%)
Jun 13, 2013 4.575 4.687 4.572 4.671 45,116 +0.11(+2.31%)
Jun 12, 2013 4.628 4.631 4.566 4.566 50,324 -0.11(-2.32%)
Jun 11, 2013 4.705 4.705 4.653 4.674 90,333 +0.00(+0.07%)
Jun 10, 2013 4.714 4.714 4.649 4.671 0 -0.03(-0.64%)
Jun 07, 2013 4.684 4.721 4.684 4.701 0 -0.00(-0.02%)
Jun 06, 2013 4.684 4.727 4.649 4.702 0 +0.01(+0.13%)
Jun 05, 2013 4.725 4.725 4.690 4.696 0 -0.01(-0.20%)
Jun 04, 2013 4.705 4.721 4.705 4.705 0 +0.00(+0.07%)
Jun 03, 2013 4.690 4.702 4.690 4.702 13,089 +0.01(+0.20%)
May 31, 2013 4.687 4.718 4.674 4.693 16,837 -0.01(-0.20%)
May 30, 2013 4.659 4.723 4.643 4.702 0 +0.03(+0.66%)
May 29, 2013 4.653 4.690 4.628 4.671 20,613 +0.04(+0.94%)
May 28, 2013 4.680 4.750 4.628 4.628 74,375 -0.06(-1.27%)
May 24, 2013 4.677 4.698 4.649 4.688 0 +0.02(+0.48%)
May 23, 2013 4.736 4.736 4.643 4.665 0 -0.07(-1.49%)
May 22, 2013 4.767 4.767 4.684 4.735 0 -0.05(-1.05%)
May 21, 2013 4.776 4.786 4.724 4.786 0 +0.02(+0.45%)
May 20, 2013 4.752 4.767 4.752 4.764 0 -0.00(-0.06%)
May 17, 2013 4.756 4.767 4.724 4.767 0 +0.05(+0.98%)
May 16, 2013 4.718 4.761 4.718 4.721 15,525 -0.06(-1.29%)
May 15, 2013 4.699 4.786 4.699 4.783 0 +0.15(+3.34%)
May 13, 2013 4.674 4.674 4.597 4.628 0 -0.03(-0.60%)
May 10, 2013 4.684 4.711 4.646 4.656 0 -0.01(-0.13%)
May 09, 2013 4.706 4.708 4.659 4.662 0 -0.05(-1.05%)
May 08, 2013 4.665 4.721 4.665 4.711 0 +0.01(+0.20%)
May 07, 2013 4.696 4.705 4.628 4.702 0 +0.00(+0.10%)
May 06, 2013 4.671 4.708 4.671 4.697 0 +0.05(+1.17%)
May 03, 2013 4.668 4.654 4.603 4.643 0 +0.01(+0.13%)
May 02, 2013 4.684 4.690 4.637 4.637 0 -0.04(-0.79%)
May 01, 2013 4.699 4.711 4.659 4.674 0 -0.05(-0.98%)
Apr 30, 2013 4.674 4.727 4.674 4.720 0 +0.03(+0.65%)
Apr 29, 2013 4.674 4.764 4.674 4.690 19,641 -0.01(-0.20%)
Apr 26, 2013 4.779 4.783 4.699 4.699 42,377 -0.08(-1.68%)
Apr 25, 2013 4.767 4.786 4.741 4.779 0 -0.00(-0.00%)
Apr 24, 2013 4.764 4.786 4.684 4.779 0 +0.07(+1.58%)
Apr 23, 2013 4.690 4.767 4.675 4.705 22,341 +0.03(+0.66%)
Apr 22, 2013 4.739 4.739 4.665 4.674 20,658 -0.07(-1.37%)
Apr 19, 2013 4.745 4.773 4.705 4.739 18,685 -0.01(-0.13%)
Apr 18, 2013 4.702 4.764 4.696 4.745 31,041 +0.04(+0.92%)
Apr 17, 2013 4.637 4.712 4.637 4.702 25,165 +0.04(+0.77%)
Apr 16, 2013 4.671 4.687 4.622 4.666 26,095 +0.03(+0.56%)
Apr 15, 2013 4.643 4.647 4.615 4.640 16,103 +0.04(+0.94%)
Apr 12, 2013 4.696 4.696 4.581 4.597 41,130 -0.06(-1.33%)
Apr 11, 2013 4.643 4.696 4.643 4.659 30,653 +0.01(+0.18%)
Apr 10, 2013 4.680 4.696 4.650 4.650 4,845 +0.00(+0.02%)
Apr 09, 2013 4.696 4.696 4.643 4.649 9,226 -0.05(-0.99%)
Apr 08, 2013 4.699 4.699 4.643 4.696 24,044 +0.01(+0.16%)
Apr 05, 2013 4.659 4.696 4.659 4.688 1,615 -0.00(-0.06%)
Apr 04, 2013 4.646 4.691 4.646 4.691 9,203 +0.04(+0.90%)
Apr 03, 2013 4.659 4.696 4.615 4.649 54,110 +0.02(+0.40%)
Apr 02, 2013 4.704 4.705 4.631 4.631 25,779 -0.03(-0.56%)
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.