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 +0.060 (+0.83%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 5.583 5.583 5.410 5.489 121,036 -0.11(-2.02%)
Jul 30, 2015 5.523 5.619 5.523 5.602 109,285 +0.08(+1.51%)
Jul 29, 2015 5.587 5.617 5.334 5.519 275,218 -0.06(-1.15%)
Jul 28, 2015 5.610 5.666 5.542 5.583 101,344 +0.01(+0.20%)
Jul 27, 2015 5.613 5.704 5.526 5.572 136,732 -0.05(-0.81%)
Jul 24, 2015 5.640 5.659 5.530 5.617 92,196 -0.02(-0.40%)
Jul 23, 2015 5.704 5.704 5.595 5.640 111,976 -0.04(-0.73%)
Jul 22, 2015 5.613 5.700 5.613 5.681 158,493 +0.07(+1.21%)
Jul 21, 2015 5.644 5.651 5.540 5.613 143,578 +0.00(+0.00%)
Jul 20, 2015 5.723 5.723 5.595 5.613 213,198 -0.09(-1.53%)
Jul 17, 2015 5.727 5.727 5.636 5.700 372,348 +0.00(+0.07%)
Jul 16, 2015 5.655 5.721 5.598 5.697 330,158 +0.09(+1.55%)
Jul 15, 2015 5.632 5.666 5.576 5.610 109,362 -0.01(-0.13%)
Jul 14, 2015 5.613 5.636 5.561 5.617 221,978 +0.01(+0.20%)
Jul 13, 2015 5.613 5.632 5.564 5.606 82,294 +0.00(+0.07%)
Jul 10, 2015 5.610 5.613 5.523 5.602 158,051 -0.00(-0.07%)
Jul 09, 2015 5.613 5.632 5.595 5.606 56,699 +0.01(+0.14%)
Jul 08, 2015 5.632 5.651 5.595 5.598 70,749 -0.02(-0.27%)
Jul 07, 2015 5.632 5.663 5.595 5.613 100,817 -0.02(-0.34%)
Jul 06, 2015 5.666 5.670 5.599 5.632 69,831 -0.02(-0.40%)
Jul 02, 2015 5.640 5.655 5.655 5.655 159,255 +0.01(+0.13%)
Jul 01, 2015 5.670 5.670 5.591 5.647 181,810 +0.02(+0.27%)
Jun 30, 2015 5.568 5.636 5.526 5.632 330,957 +0.12(+2.26%)
Jun 29, 2015 5.647 5.659 5.485 5.508 194,323 -0.12(-2.21%)
Jun 26, 2015 5.583 5.659 5.583 5.632 188,135 +0.05(+0.81%)
Jun 25, 2015 5.632 5.659 5.579 5.587 112,288 -0.05(-0.81%)
Jun 24, 2015 5.579 5.632 5.579 5.632 116,637 +0.03(+0.47%)
Jun 23, 2015 5.613 5.655 5.568 5.606 166,318 -0.02(-0.34%)
Jun 22, 2015 5.568 5.647 5.568 5.625 102,947 +0.03(+0.61%)
Jun 19, 2015 5.572 5.651 5.542 5.591 69,514 -0.02(-0.40%)
Jun 18, 2015 5.557 5.632 5.530 5.613 106,537 +0.05(+0.81%)
Jun 17, 2015 5.542 5.655 5.485 5.568 227,550 +0.02(+0.27%)
Jun 16, 2015 5.659 5.670 5.523 5.553 168,834 -0.12(-2.07%)
Jun 15, 2015 5.670 5.670 5.606 5.670 155,202 +0.03(+0.60%)
Jun 12, 2015 5.583 5.670 5.564 5.636 94,037 +0.07(+1.29%)
Jun 11, 2015 5.500 5.651 5.500 5.564 250,076 +0.02(+0.41%)
Jun 10, 2015 5.560 5.567 5.501 5.542 170,560 +0.03(+0.47%)
Jun 09, 2015 5.575 5.593 5.501 5.516 201,457 -0.04(-0.66%)
Jun 08, 2015 5.593 5.593 5.538 5.553 150,904 -0.04(-0.73%)
Jun 05, 2015 5.575 5.593 5.534 5.593 237,235 +0.04(+0.66%)
Jun 04, 2015 5.582 5.582 5.523 5.556 157,908 +0.01(+0.27%)
Jun 03, 2015 5.579 5.590 5.501 5.542 145,638 +0.01(+0.27%)
Jun 02, 2015 5.501 5.552 5.490 5.527 212,966 -0.00(-0.07%)
Jun 01, 2015 5.497 5.567 5.483 5.531 274,700 +0.05(+0.88%)
May 29, 2015 5.512 5.571 5.471 5.483 220,309 -0.00(-0.07%)
May 28, 2015 5.523 5.531 5.484 5.486 181,765 -0.03(-0.60%)
May 27, 2015 5.512 5.523 5.483 5.519 144,658 +0.02(+0.34%)
May 26, 2015 5.519 5.531 5.471 5.501 180,836 -0.02(-0.33%)
May 22, 2015 5.516 5.519 5.519 5.519 141,659 +0.01(+0.20%)
May 21, 2015 5.501 5.516 5.431 5.508 272,241 +0.01(+0.13%)
May 20, 2015 5.508 5.519 5.440 5.501 261,081 +0.00(+0.00%)
May 19, 2015 5.464 5.501 5.449 5.501 246,967 +0.02(+0.34%)
May 18, 2015 5.453 5.494 5.427 5.483 223,944 +0.04(+0.68%)
May 15, 2015 5.427 5.471 5.427 5.446 243,706 +0.02(+0.34%)
May 14, 2015 5.346 5.475 5.331 5.427 253,947 +0.07(+1.24%)
May 13, 2015 5.438 5.438 5.353 5.361 323,035 -0.04(-0.68%)
May 12, 2015 5.316 5.409 5.294 5.398 263,855 +0.09(+1.67%)
May 11, 2015 5.261 5.398 5.261 5.309 413,630 +0.05(+0.91%)
May 08, 2015 5.313 5.353 5.224 5.261 252,018 -0.05(-0.97%)
May 07, 2015 5.279 5.331 5.254 5.313 204,989 +0.01(+0.21%)
May 06, 2015 5.353 5.361 5.261 5.302 186,763 -0.07(-1.31%)
May 05, 2015 5.342 5.442 5.279 5.372 271,312 +0.01(+0.14%)
May 04, 2015 5.409 5.420 5.353 5.364 172,405 -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.