Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monroe Capital Corp (NQ: MRCC )

7.420 +0.140 (+1.92%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 31, 2017 6.392 6.392 6.300 6.305 280,647 -0.04(-0.58%)
Aug 30, 2017 6.346 6.401 6.277 6.341 176,461 +0.05(+0.73%)
Aug 29, 2017 6.318 6.325 6.254 6.296 154,525 -0.02(-0.36%)
Aug 28, 2017 6.355 6.392 6.291 6.318 201,786 -0.04(-0.58%)
Aug 25, 2017 6.355 6.424 6.318 6.355 124,415 +0.00(+0.07%)
Aug 24, 2017 6.350 6.419 6.291 6.350 245,382 +0.03(+0.43%)
Aug 23, 2017 6.259 6.396 6.154 6.323 430,877 +0.07(+1.10%)
Aug 22, 2017 6.309 6.332 6.236 6.254 280,947 -0.05(-0.73%)
Aug 21, 2017 6.328 6.371 6.286 6.300 267,169 -0.05(-0.79%)
Aug 18, 2017 6.405 6.405 6.264 6.350 259,514 -0.02(-0.29%)
Aug 17, 2017 6.387 6.454 6.360 6.369 227,764 -0.01(-0.21%)
Aug 16, 2017 6.433 6.505 6.332 6.382 352,740 -0.05(-0.78%)
Aug 15, 2017 6.606 6.620 6.423 6.433 383,908 -0.13(-2.02%)
Aug 14, 2017 6.474 6.606 6.460 6.565 259,610 +0.11(+1.70%)
Aug 11, 2017 6.446 6.474 6.401 6.456 184,572 -0.02(-0.35%)
Aug 10, 2017 6.616 6.616 6.428 6.478 409,204 -0.02(-0.28%)
Aug 09, 2017 6.424 6.634 6.300 6.497 620,257 +0.01(+0.21%)
Aug 08, 2017 6.547 6.608 6.424 6.483 504,028 -0.08(-1.25%)
Aug 07, 2017 6.584 6.643 6.523 6.565 293,819 -0.05(-0.83%)
Aug 04, 2017 6.744 6.752 6.483 6.620 552,846 -0.12(-1.83%)
Aug 03, 2017 6.808 6.851 6.730 6.744 143,585 -0.06(-0.87%)
Aug 02, 2017 6.899 6.904 6.776 6.803 161,638 -0.07(-1.00%)
Aug 01, 2017 6.858 6.899 6.819 6.872 180,969 +0.03(+0.47%)
Jul 31, 2017 6.858 6.858 6.780 6.840 214,909 +0.00(+0.07%)
Jul 28, 2017 6.908 6.929 6.828 6.835 238,265 -0.11(-1.58%)
Jul 27, 2017 6.913 6.954 6.894 6.945 119,794 +0.04(+0.53%)
Jul 26, 2017 6.936 6.949 6.862 6.908 160,171 -0.03(-0.46%)
Jul 25, 2017 6.922 6.949 6.913 6.940 199,465 +0.03(+0.40%)
Jul 24, 2017 6.904 6.949 6.894 6.913 200,887 -0.00(-0.07%)
Jul 21, 2017 6.817 6.945 6.817 6.917 159,029 +0.07(+1.07%)
Jul 20, 2017 6.913 6.913 6.830 6.844 101,852 -0.03(-0.40%)
Jul 19, 2017 6.812 6.913 6.808 6.872 159,560 +0.05(+0.74%)
Jul 18, 2017 6.817 6.858 6.803 6.821 113,814 +0.01(+0.13%)
Jul 17, 2017 6.890 6.917 6.794 6.812 217,020 -0.07(-1.00%)
Jul 14, 2017 6.858 6.894 6.808 6.881 146,352 +0.01(+0.13%)
Jul 13, 2017 6.917 6.917 6.835 6.872 142,003 -0.01(-0.13%)
Jul 12, 2017 6.926 6.949 6.858 6.881 158,976 -0.01(-0.20%)
Jul 11, 2017 6.789 6.899 6.689 6.894 342,685 +0.11(+1.55%)
Jul 10, 2017 6.785 6.849 6.757 6.789 115,179 -0.04(-0.54%)
Jul 07, 2017 6.894 6.894 6.702 6.826 282,028 -0.00(-0.07%)
Jul 06, 2017 6.899 6.899 6.789 6.830 177,938 -0.04(-0.53%)
Jul 05, 2017 6.926 6.958 6.789 6.867 283,322 -0.09(-1.31%)
Jul 03, 2017 6.968 6.968 6.872 6.958 118,621 -0.00(-0.07%)
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%)
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.