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

Monroe Capital Corp (NQ: MRCC )

7.410 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2020 4.784 4.784 4.596 4.603 168,300 -0.05(-1.01%)
Sep 29, 2020 4.643 4.657 4.576 4.650 122,010 +0.00(+0.07%)
Sep 28, 2020 4.502 4.717 4.455 4.646 178,613 +0.15(+3.37%)
Sep 25, 2020 4.414 4.525 4.374 4.495 80,694 +0.12(+2.77%)
Sep 24, 2020 4.502 4.515 4.361 4.374 166,649 -0.19(-4.13%)
Sep 23, 2020 4.643 4.643 4.502 4.562 158,380 -0.07(-1.45%)
Sep 22, 2020 4.623 4.710 4.569 4.630 120,965 +0.01(+0.15%)
Sep 21, 2020 4.677 4.677 4.556 4.623 189,362 -0.06(-1.29%)
Sep 18, 2020 4.784 4.784 4.683 4.683 179,221 -0.05(-1.00%)
Sep 17, 2020 4.717 4.784 4.717 4.731 91,655 -0.01(-0.14%)
Sep 16, 2020 4.757 4.761 4.710 4.737 247,325 +0.01(+0.28%)
Sep 15, 2020 4.986 4.986 4.704 4.724 305,386 -0.23(-4.62%)
Sep 14, 2020 4.940 5.044 4.881 4.953 345,444 +0.03(+0.66%)
Sep 11, 2020 4.901 4.920 4.816 4.920 145,665 +0.04(+0.80%)
Sep 10, 2020 4.881 4.940 4.816 4.881 228,921 +0.05(+0.94%)
Sep 09, 2020 4.790 4.868 4.777 4.835 214,642 +0.04(+0.81%)
Sep 08, 2020 4.673 4.803 4.621 4.796 358,336 +0.14(+3.08%)
Sep 04, 2020 4.543 4.679 4.432 4.653 197,294 +0.14(+3.03%)
Sep 03, 2020 4.556 4.575 4.478 4.517 83,406 -0.01(-0.14%)
Sep 02, 2020 4.556 4.621 4.523 4.523 159,832 -0.03(-0.71%)
Sep 01, 2020 4.556 4.569 4.523 4.556 74,712 +0.00(+0.00%)
Aug 31, 2020 4.569 4.595 4.497 4.556 126,090 -0.01(-0.14%)
Aug 28, 2020 4.543 4.562 4.503 4.562 122,002 +0.07(+1.45%)
Aug 27, 2020 4.543 4.543 4.491 4.497 110,123 +0.01(+0.14%)
Aug 26, 2020 4.588 4.601 4.465 4.491 157,042 -0.12(-2.68%)
Aug 25, 2020 4.718 4.751 4.562 4.614 90,612 -0.08(-1.66%)
Aug 24, 2020 4.588 4.712 4.536 4.692 97,786 +0.14(+3.15%)
Aug 21, 2020 4.653 4.679 4.504 4.549 108,020 -0.12(-2.51%)
Aug 20, 2020 4.666 4.679 4.575 4.666 92,342 -0.03(-0.69%)
Aug 19, 2020 4.647 4.725 4.647 4.699 52,668 +0.04(+0.84%)
Aug 18, 2020 4.809 4.809 4.621 4.660 168,537 -0.13(-2.72%)
Aug 17, 2020 4.835 4.901 4.692 4.790 90,143 -0.01(-0.27%)
Aug 14, 2020 4.868 4.901 4.777 4.803 136,446 -0.08(-1.60%)
Aug 13, 2020 4.888 4.914 4.829 4.881 126,245 +0.07(+1.49%)
Aug 12, 2020 4.881 4.881 4.725 4.809 159,428 -0.05(-1.07%)
Aug 11, 2020 4.803 4.953 4.795 4.862 170,925 +0.11(+2.33%)
Aug 10, 2020 4.777 4.920 4.744 4.751 249,829 +0.01(+0.14%)
Aug 07, 2020 4.621 4.744 4.438 4.744 237,859 +0.18(+3.85%)
Aug 06, 2020 4.308 4.660 4.230 4.569 490,814 +0.48(+11.78%)
Aug 05, 2020 4.133 4.133 4.028 4.087 209,789 +0.04(+0.96%)
Aug 04, 2020 4.165 4.191 4.009 4.048 153,327 -0.12(-2.81%)
Aug 03, 2020 4.133 4.178 4.096 4.165 123,473 +0.05(+1.11%)
Jul 31, 2020 4.100 4.133 4.068 4.120 97,264 +0.00(+0.00%)
Jul 30, 2020 4.074 4.120 4.042 4.120 115,263 -0.01(-0.16%)
Jul 29, 2020 4.133 4.172 4.081 4.126 94,838 +0.01(+0.16%)
Jul 28, 2020 4.015 4.120 3.950 4.120 182,428 +0.10(+2.59%)
Jul 27, 2020 4.100 4.126 3.989 4.015 197,068 -0.06(-1.44%)
Jul 24, 2020 4.120 4.120 4.068 4.074 142,592 -0.04(-0.95%)
Jul 23, 2020 4.113 4.172 4.074 4.113 106,475 -0.01(-0.32%)
Jul 22, 2020 4.133 4.172 4.087 4.126 99,272 -0.02(-0.47%)
Jul 21, 2020 4.081 4.204 4.081 4.146 171,420 +0.03(+0.63%)
Jul 20, 2020 4.237 4.263 4.107 4.120 127,503 -0.12(-2.77%)
Jul 17, 2020 4.198 4.289 4.178 4.237 82,820 +0.04(+0.93%)
Jul 16, 2020 4.159 4.256 4.159 4.198 126,206 -0.01(-0.15%)
Jul 15, 2020 4.113 4.250 4.068 4.204 153,817 +0.11(+2.70%)
Jul 14, 2020 4.159 4.178 4.074 4.094 155,771 -0.09(-2.18%)
Jul 13, 2020 4.165 4.224 4.133 4.185 141,409 +0.05(+1.10%)
Jul 10, 2020 4.146 4.224 4.123 4.139 106,944 +0.02(+0.47%)
Jul 09, 2020 4.276 4.276 4.113 4.120 172,978 -0.18(-4.24%)
Jul 08, 2020 4.302 4.321 4.243 4.302 102,122 +0.01(+0.15%)
Jul 07, 2020 4.282 4.334 4.230 4.295 156,567 +0.00(+0.00%)
Jul 06, 2020 4.504 4.510 4.269 4.295 230,425 -0.14(-3.23%)
Jul 02, 2020 4.569 4.621 4.346 4.438 228,947 -0.07(-1.45%)
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.