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, 2017 6.827 6.827 6.750 6.809 215,879 +0.00(+0.07%)
Jul 28, 2017 6.877 6.898 6.798 6.804 239,340 -0.11(-1.58%)
Jul 27, 2017 6.882 6.923 6.863 6.914 120,334 +0.04(+0.53%)
Jul 26, 2017 6.904 6.918 6.832 6.877 160,893 -0.03(-0.46%)
Jul 25, 2017 6.891 6.918 6.882 6.909 200,365 +0.03(+0.40%)
Jul 24, 2017 6.873 6.918 6.863 6.882 201,793 -0.00(-0.07%)
Jul 21, 2017 6.786 6.914 6.786 6.886 159,746 +0.07(+1.07%)
Jul 20, 2017 6.882 6.882 6.800 6.813 102,311 -0.03(-0.40%)
Jul 19, 2017 6.782 6.882 6.777 6.841 160,280 +0.05(+0.74%)
Jul 18, 2017 6.786 6.827 6.772 6.791 114,327 +0.01(+0.13%)
Jul 17, 2017 6.859 6.886 6.763 6.782 217,999 -0.07(-1.00%)
Jul 14, 2017 6.827 6.863 6.777 6.850 147,012 +0.01(+0.13%)
Jul 13, 2017 6.886 6.886 6.804 6.841 142,644 -0.01(-0.13%)
Jul 12, 2017 6.895 6.918 6.827 6.850 159,694 -0.01(-0.20%)
Jul 11, 2017 6.759 6.868 6.659 6.863 344,231 +0.10(+1.55%)
Jul 10, 2017 6.754 6.818 6.727 6.759 115,698 -0.04(-0.54%)
Jul 07, 2017 6.863 6.863 6.672 6.795 283,300 -0.00(-0.07%)
Jul 06, 2017 6.868 6.868 6.759 6.800 178,741 -0.04(-0.53%)
Jul 05, 2017 6.895 6.927 6.759 6.836 284,601 -0.09(-1.31%)
Jul 03, 2017 6.936 6.936 6.841 6.927 119,157 -0.00(-0.07%)
Jun 30, 2017 6.914 6.955 6.804 6.932 307,293 +0.05(+0.79%)
Jun 29, 2017 6.895 6.934 6.800 6.877 152,085 +0.00(+0.00%)
Jun 28, 2017 6.873 6.900 6.791 6.877 199,231 +0.02(+0.27%)
Jun 27, 2017 6.882 6.964 6.818 6.859 222,905 -0.03(-0.46%)
Jun 26, 2017 6.854 6.909 6.813 6.891 239,935 +0.05(+0.66%)
Jun 23, 2017 6.782 6.854 6.782 6.845 175,407 +0.05(+0.80%)
Jun 22, 2017 6.791 6.818 6.750 6.791 214,982 +0.00(+0.00%)
Jun 21, 2017 6.850 6.873 6.759 6.791 318,010 -0.03(-0.47%)
Jun 20, 2017 6.841 6.886 6.791 6.823 248,484 -0.02(-0.33%)
Jun 19, 2017 6.955 6.973 6.836 6.845 270,998 -0.05(-0.79%)
Jun 16, 2017 6.955 6.955 6.895 6.900 182,113 -0.06(-0.85%)
Jun 15, 2017 6.891 6.959 6.859 6.959 216,553 +0.05(+0.66%)
Jun 14, 2017 6.836 6.945 6.772 6.914 469,581 +0.00(+0.07%)
Jun 13, 2017 6.813 6.918 6.777 6.909 607,662 +0.15(+2.22%)
Jun 12, 2017 6.714 6.781 6.683 6.759 840,424 +0.04(+0.66%)
Jun 09, 2017 6.652 6.723 6.652 6.714 3,102,499 -0.14(-2.08%)
Jun 08, 2017 6.932 6.932 6.826 6.857 322,118 -0.02(-0.26%)
Jun 07, 2017 7.017 7.048 6.848 6.874 254,622 -0.12(-1.78%)
Jun 06, 2017 7.048 7.101 6.981 6.999 141,276 -0.05(-0.69%)
Jun 05, 2017 6.981 7.061 6.937 7.048 153,758 +0.08(+1.08%)
Jun 02, 2017 6.963 7.008 6.919 6.972 119,660 +0.01(+0.13%)
Jun 01, 2017 7.003 7.070 6.883 6.963 152,980 -0.04(-0.51%)
May 31, 2017 7.035 7.057 6.981 6.999 181,563 -0.01(-0.13%)
May 30, 2017 6.906 7.043 6.906 7.008 108,280 +0.07(+0.96%)
May 26, 2017 6.937 7.052 6.848 6.941 176,287 +0.00(+0.06%)
May 25, 2017 6.999 7.049 6.937 6.937 112,814 -0.05(-0.70%)
May 24, 2017 7.035 7.039 6.914 6.986 123,512 -0.02(-0.25%)
May 23, 2017 7.017 7.075 6.994 7.003 59,052 +0.02(+0.32%)
May 22, 2017 6.963 7.013 6.910 6.981 71,274 +0.07(+0.96%)
May 19, 2017 6.972 7.030 6.892 6.914 134,419 -0.05(-0.70%)
May 18, 2017 7.057 7.101 6.946 6.963 122,613 -0.13(-1.88%)
May 17, 2017 7.115 7.119 7.030 7.097 64,674 -0.05(-0.68%)
May 16, 2017 7.106 7.159 6.970 7.146 130,092 +0.05(+0.75%)
May 15, 2017 6.959 7.110 6.941 7.092 69,039 +0.15(+2.11%)
May 12, 2017 6.914 6.959 6.897 6.946 105,044 +0.03(+0.39%)
May 11, 2017 6.901 6.924 6.874 6.919 99,725 +0.01(+0.19%)
May 10, 2017 6.968 6.981 6.852 6.906 155,073 -0.07(-0.96%)
May 09, 2017 6.994 7.043 6.914 6.972 115,083 -0.02(-0.25%)
May 08, 2017 7.003 7.017 6.941 6.990 81,502 +0.00(+0.06%)
May 05, 2017 6.959 7.043 6.949 6.986 93,253 +0.03(+0.38%)
May 04, 2017 7.088 7.162 6.954 6.959 136,403 -0.15(-2.13%)
May 03, 2017 7.203 7.203 7.008 7.110 119,932 -0.07(-0.93%)
May 02, 2017 7.190 7.199 7.110 7.177 132,083 +0.01(+0.12%)
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.