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 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2017 6.945 6.986 6.835 6.963 305,912 +0.05(+0.79%)
Jun 29, 2017 6.926 6.965 6.830 6.908 151,402 +0.00(+0.00%)
Jun 28, 2017 6.904 6.931 6.821 6.908 198,336 +0.02(+0.27%)
Jun 27, 2017 6.913 6.995 6.849 6.890 221,904 -0.03(-0.46%)
Jun 26, 2017 6.885 6.940 6.844 6.922 238,857 +0.05(+0.66%)
Jun 23, 2017 6.812 6.885 6.812 6.876 174,620 +0.05(+0.80%)
Jun 22, 2017 6.821 6.849 6.780 6.821 214,017 +0.00(+0.00%)
Jun 21, 2017 6.881 6.904 6.789 6.821 316,582 -0.03(-0.47%)
Jun 20, 2017 6.872 6.917 6.821 6.853 247,368 -0.02(-0.33%)
Jun 19, 2017 6.986 7.004 6.867 6.876 269,781 -0.05(-0.79%)
Jun 16, 2017 6.986 6.986 6.926 6.931 181,295 -0.06(-0.85%)
Jun 15, 2017 6.922 6.990 6.890 6.990 215,581 +0.05(+0.66%)
Jun 14, 2017 6.867 6.977 6.803 6.945 467,472 +0.00(+0.07%)
Jun 13, 2017 6.844 6.949 6.808 6.940 604,933 +0.15(+2.22%)
Jun 12, 2017 6.745 6.812 6.713 6.789 836,649 +0.04(+0.66%)
Jun 09, 2017 6.682 6.754 6.682 6.745 3,088,566 -0.14(-2.08%)
Jun 08, 2017 6.964 6.964 6.856 6.888 320,672 -0.02(-0.26%)
Jun 07, 2017 7.048 7.080 6.879 6.905 253,478 -0.13(-1.78%)
Jun 06, 2017 7.080 7.133 7.013 7.031 140,642 -0.05(-0.69%)
Jun 05, 2017 7.013 7.093 6.968 7.080 153,067 +0.08(+1.08%)
Jun 02, 2017 6.995 7.039 6.950 7.004 119,122 +0.01(+0.13%)
Jun 01, 2017 7.035 7.102 6.914 6.995 152,293 -0.04(-0.51%)
May 31, 2017 7.066 7.089 7.013 7.031 180,748 -0.01(-0.13%)
May 30, 2017 6.937 7.075 6.937 7.039 107,794 +0.07(+0.96%)
May 26, 2017 6.968 7.084 6.879 6.972 175,496 +0.00(+0.06%)
May 25, 2017 7.031 7.080 6.968 6.968 112,307 -0.05(-0.70%)
May 24, 2017 7.066 7.071 6.946 7.017 122,957 -0.02(-0.25%)
May 23, 2017 7.048 7.106 7.025 7.035 58,786 +0.02(+0.32%)
May 22, 2017 6.995 7.045 6.941 7.013 70,954 +0.07(+0.96%)
May 19, 2017 7.004 7.062 6.923 6.946 133,816 -0.05(-0.70%)
May 18, 2017 7.089 7.133 6.977 6.995 122,062 -0.13(-1.88%)
May 17, 2017 7.147 7.151 7.062 7.129 64,383 -0.05(-0.68%)
May 16, 2017 7.138 7.191 7.001 7.178 129,508 +0.05(+0.75%)
May 15, 2017 6.990 7.142 6.972 7.124 68,729 +0.15(+2.11%)
May 12, 2017 6.946 6.990 6.928 6.977 104,572 +0.03(+0.39%)
May 11, 2017 6.932 6.955 6.905 6.950 99,278 +0.01(+0.19%)
May 10, 2017 6.999 7.013 6.883 6.937 154,377 -0.07(-0.96%)
May 09, 2017 7.026 7.075 6.946 7.004 114,566 -0.02(-0.25%)
May 08, 2017 7.035 7.048 6.972 7.022 81,136 +0.00(+0.06%)
May 05, 2017 6.990 7.075 6.980 7.017 92,834 +0.03(+0.38%)
May 04, 2017 7.120 7.194 6.986 6.990 135,790 -0.15(-2.13%)
May 03, 2017 7.236 7.236 7.039 7.142 119,393 -0.07(-0.93%)
May 02, 2017 7.223 7.231 7.142 7.209 131,490 +0.01(+0.12%)
May 01, 2017 7.236 7.236 7.098 7.200 161,093 +0.02(+0.25%)
Apr 28, 2017 7.120 7.209 7.053 7.182 129,340 +0.06(+0.88%)
Apr 27, 2017 7.156 7.214 7.039 7.120 144,495 -0.01(-0.13%)
Apr 26, 2017 7.178 7.218 7.098 7.129 113,445 -0.04(-0.56%)
Apr 25, 2017 7.084 7.218 7.044 7.169 237,786 +0.12(+1.65%)
Apr 24, 2017 7.102 7.115 7.017 7.053 205,283 -0.04(-0.63%)
Apr 21, 2017 7.115 7.129 7.026 7.098 115,086 +0.04(+0.57%)
Apr 20, 2017 7.057 7.075 6.955 7.057 150,284 +0.04(+0.51%)
Apr 19, 2017 7.044 7.076 6.961 7.022 102,501 -0.02(-0.32%)
Apr 18, 2017 7.008 7.098 6.923 7.044 161,555 +0.04(+0.51%)
Apr 17, 2017 6.928 7.026 6.928 7.008 103,733 +0.08(+1.23%)
Apr 13, 2017 6.959 6.968 6.905 6.923 82,323 -0.04(-0.58%)
Apr 12, 2017 6.955 6.968 6.910 6.964 67,616 +0.00(+0.06%)
Apr 11, 2017 6.923 6.959 6.901 6.959 89,104 +0.04(+0.52%)
Apr 10, 2017 7.017 7.017 6.923 6.923 167,214 -0.06(-0.83%)
Apr 07, 2017 6.995 7.013 6.923 6.981 118,408 -0.01(-0.19%)
Apr 06, 2017 6.928 7.013 6.928 6.995 148,467 +0.10(+1.42%)
Apr 05, 2017 6.995 6.995 6.865 6.897 123,060 -0.09(-1.28%)
Apr 04, 2017 6.981 6.990 6.914 6.986 90,985 +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.