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 -0.030 (-0.41%)
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 (%)
Jul 31, 2015 5.558 5.558 5.385 5.464 121,582 -0.11(-2.02%)
Jul 30, 2015 5.498 5.594 5.498 5.577 109,778 +0.08(+1.51%)
Jul 29, 2015 5.562 5.592 5.310 5.494 276,459 -0.06(-1.15%)
Jul 28, 2015 5.584 5.641 5.517 5.558 101,801 +0.01(+0.20%)
Jul 27, 2015 5.588 5.679 5.502 5.547 137,349 -0.05(-0.81%)
Jul 24, 2015 5.615 5.633 5.505 5.592 92,612 -0.02(-0.40%)
Jul 23, 2015 5.679 5.679 5.569 5.615 112,481 -0.04(-0.73%)
Jul 22, 2015 5.588 5.675 5.588 5.656 159,208 +0.07(+1.21%)
Jul 21, 2015 5.618 5.626 5.515 5.588 144,226 +0.00(+0.00%)
Jul 20, 2015 5.697 5.697 5.569 5.588 214,160 -0.09(-1.53%)
Jul 17, 2015 5.701 5.701 5.611 5.675 374,028 +0.00(+0.07%)
Jul 16, 2015 5.630 5.695 5.573 5.671 331,648 +0.09(+1.55%)
Jul 15, 2015 5.607 5.641 5.551 5.584 109,855 -0.01(-0.13%)
Jul 14, 2015 5.588 5.611 5.536 5.592 222,980 +0.01(+0.20%)
Jul 13, 2015 5.588 5.607 5.539 5.581 82,665 +0.00(+0.07%)
Jul 10, 2015 5.584 5.588 5.498 5.577 158,764 -0.00(-0.07%)
Jul 09, 2015 5.588 5.607 5.569 5.581 56,955 +0.01(+0.14%)
Jul 08, 2015 5.607 5.626 5.569 5.573 71,068 -0.02(-0.27%)
Jul 07, 2015 5.607 5.638 5.569 5.588 101,272 -0.02(-0.34%)
Jul 06, 2015 5.641 5.645 5.574 5.607 70,146 -0.02(-0.40%)
Jul 02, 2015 5.615 5.630 5.630 5.630 159,973 +0.01(+0.13%)
Jul 01, 2015 5.645 5.645 5.566 5.622 182,630 +0.02(+0.27%)
Jun 30, 2015 5.543 5.611 5.502 5.607 332,450 +0.12(+2.26%)
Jun 29, 2015 5.622 5.633 5.460 5.483 195,200 -0.12(-2.21%)
Jun 26, 2015 5.558 5.633 5.558 5.607 188,984 +0.05(+0.81%)
Jun 25, 2015 5.607 5.633 5.554 5.562 112,794 -0.05(-0.81%)
Jun 24, 2015 5.554 5.607 5.554 5.607 117,163 +0.03(+0.47%)
Jun 23, 2015 5.588 5.630 5.543 5.581 167,069 -0.02(-0.34%)
Jun 22, 2015 5.543 5.622 5.543 5.600 103,411 +0.03(+0.61%)
Jun 19, 2015 5.547 5.626 5.517 5.566 69,827 -0.02(-0.40%)
Jun 18, 2015 5.532 5.607 5.505 5.588 107,017 +0.05(+0.81%)
Jun 17, 2015 5.517 5.630 5.460 5.543 228,576 +0.02(+0.27%)
Jun 16, 2015 5.633 5.645 5.498 5.528 169,596 -0.12(-2.07%)
Jun 15, 2015 5.645 5.645 5.581 5.645 155,902 +0.03(+0.60%)
Jun 12, 2015 5.558 5.645 5.539 5.611 94,461 +0.07(+1.29%)
Jun 11, 2015 5.475 5.626 5.475 5.539 251,204 +0.02(+0.41%)
Jun 10, 2015 5.535 5.542 5.476 5.517 171,329 +0.03(+0.47%)
Jun 09, 2015 5.550 5.567 5.476 5.491 202,366 -0.04(-0.66%)
Jun 08, 2015 5.568 5.568 5.513 5.528 151,584 -0.04(-0.73%)
Jun 05, 2015 5.550 5.568 5.509 5.568 238,305 +0.04(+0.66%)
Jun 04, 2015 5.557 5.557 5.498 5.531 158,620 +0.01(+0.27%)
Jun 03, 2015 5.553 5.564 5.476 5.517 146,295 +0.01(+0.27%)
Jun 02, 2015 5.476 5.527 5.465 5.502 213,927 -0.00(-0.07%)
Jun 01, 2015 5.473 5.542 5.458 5.506 275,939 +0.05(+0.88%)
May 29, 2015 5.487 5.546 5.447 5.458 221,303 -0.00(-0.07%)
May 28, 2015 5.498 5.506 5.459 5.462 182,585 -0.03(-0.60%)
May 27, 2015 5.487 5.498 5.458 5.495 145,310 +0.02(+0.34%)
May 26, 2015 5.495 5.506 5.447 5.476 181,652 -0.02(-0.33%)
May 22, 2015 5.491 5.495 5.495 5.495 142,298 +0.01(+0.20%)
May 21, 2015 5.476 5.491 5.406 5.484 273,469 +0.01(+0.13%)
May 20, 2015 5.484 5.495 5.416 5.476 262,259 +0.00(+0.00%)
May 19, 2015 5.440 5.476 5.425 5.476 248,081 +0.02(+0.34%)
May 18, 2015 5.429 5.469 5.403 5.458 224,954 +0.04(+0.68%)
May 15, 2015 5.403 5.447 5.403 5.421 244,805 +0.02(+0.34%)
May 14, 2015 5.322 5.451 5.307 5.403 255,093 +0.07(+1.24%)
May 13, 2015 5.414 5.414 5.329 5.337 324,492 -0.04(-0.68%)
May 12, 2015 5.293 5.384 5.270 5.373 265,045 +0.09(+1.67%)
May 11, 2015 5.237 5.373 5.237 5.285 415,496 +0.05(+0.91%)
May 08, 2015 5.289 5.329 5.201 5.237 253,155 -0.05(-0.97%)
May 07, 2015 5.256 5.307 5.231 5.289 205,914 +0.01(+0.21%)
May 06, 2015 5.329 5.337 5.237 5.278 187,605 -0.07(-1.31%)
May 05, 2015 5.318 5.417 5.256 5.348 272,536 +0.01(+0.14%)
May 04, 2015 5.384 5.395 5.329 5.340 173,182 -0.03(-0.48%)
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.