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

Monroe Capital Corp (NQ: MRCC )

7.260 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2016 6.784 6.784 6.678 6.712 445,953 +0.06(+0.96%)
Sep 29, 2016 6.575 6.682 6.575 6.648 195,030 +0.10(+1.50%)
Sep 28, 2016 6.614 6.635 6.541 6.550 214,705 -0.05(-0.78%)
Sep 27, 2016 6.528 6.618 6.503 6.601 220,725 +0.09(+1.44%)
Sep 26, 2016 6.490 6.571 6.486 6.507 152,003 +0.00(+0.00%)
Sep 23, 2016 6.439 6.549 6.439 6.507 216,908 +0.03(+0.46%)
Sep 22, 2016 6.490 6.490 6.428 6.477 241,799 +0.03(+0.53%)
Sep 21, 2016 6.516 6.562 6.409 6.443 261,713 -0.05(-0.72%)
Sep 20, 2016 6.507 6.618 6.452 6.490 318,075 -0.01(-0.13%)
Sep 19, 2016 6.635 6.635 6.490 6.498 254,593 -0.09(-1.42%)
Sep 16, 2016 6.490 6.624 6.458 6.592 294,927 +0.07(+1.11%)
Sep 15, 2016 6.477 6.597 6.409 6.520 244,136 +0.07(+1.13%)
Sep 14, 2016 6.545 6.549 6.417 6.447 314,173 -0.12(-1.82%)
Sep 13, 2016 6.699 6.733 6.533 6.567 444,819 -0.09(-1.35%)
Sep 12, 2016 6.598 6.677 6.552 6.656 663,629 +0.00(+0.00%)
Sep 09, 2016 6.782 6.782 6.531 6.656 626,102 -0.08(-1.24%)
Sep 08, 2016 6.819 6.832 6.723 6.740 425,901 -0.04(-0.62%)
Sep 07, 2016 6.719 6.807 6.698 6.782 365,832 +0.07(+1.06%)
Sep 06, 2016 6.686 6.719 6.602 6.711 379,086 +0.07(+1.07%)
Sep 02, 2016 6.635 6.640 6.640 6.640 236,985 -0.01(-0.19%)
Sep 01, 2016 6.660 6.660 6.569 6.652 162,310 -0.03(-0.38%)
Aug 31, 2016 6.706 6.709 6.615 6.677 165,125 +0.00(+0.06%)
Aug 30, 2016 6.652 6.711 6.652 6.673 288,195 +0.02(+0.31%)
Aug 29, 2016 6.631 6.673 6.587 6.652 209,870 +0.02(+0.31%)
Aug 26, 2016 6.594 6.644 6.573 6.631 206,477 +0.02(+0.25%)
Aug 25, 2016 6.577 6.639 6.560 6.615 179,680 +0.01(+0.19%)
Aug 24, 2016 6.656 6.656 6.557 6.602 184,800 -0.04(-0.57%)
Aug 23, 2016 6.677 6.677 6.610 6.640 180,456 -0.01(-0.19%)
Aug 22, 2016 6.673 6.673 6.585 6.652 209,800 +0.00(+0.06%)
Aug 19, 2016 6.610 6.652 6.565 6.648 259,668 +0.05(+0.70%)
Aug 18, 2016 6.577 6.606 6.560 6.602 267,257 +0.05(+0.76%)
Aug 17, 2016 6.560 6.581 6.502 6.552 201,126 -0.01(-0.13%)
Aug 16, 2016 6.581 6.581 6.489 6.560 185,781 -0.01(-0.19%)
Aug 15, 2016 6.527 6.573 6.502 6.573 196,372 +0.05(+0.83%)
Aug 12, 2016 6.506 6.544 6.448 6.519 192,679 +0.04(+0.64%)
Aug 11, 2016 6.456 6.506 6.448 6.477 182,963 +0.01(+0.13%)
Aug 10, 2016 6.473 6.556 6.435 6.469 335,904 -0.11(-1.65%)
Aug 09, 2016 6.552 6.581 6.527 6.577 274,436 +0.04(+0.64%)
Aug 08, 2016 6.527 6.581 6.481 6.535 355,672 +0.05(+0.71%)
Aug 05, 2016 6.552 6.552 6.427 6.489 155,195 -0.03(-0.45%)
Aug 04, 2016 6.448 6.531 6.411 6.519 189,948 +0.03(+0.45%)
Aug 03, 2016 6.448 6.494 6.398 6.489 182,606 +0.04(+0.65%)
Aug 02, 2016 6.352 6.469 6.343 6.448 284,138 +0.11(+1.78%)
Aug 01, 2016 6.581 6.581 6.293 6.335 686,947 -0.24(-3.68%)
Jul 29, 2016 6.544 6.581 6.481 6.577 241,387 +0.10(+1.55%)
Jul 28, 2016 6.494 6.540 6.469 6.477 249,829 -0.07(-1.02%)
Jul 27, 2016 6.544 6.544 6.456 6.544 319,602 +0.03(+0.51%)
Jul 26, 2016 6.502 6.544 6.469 6.510 491,897 +0.01(+0.19%)
Jul 25, 2016 6.489 6.505 6.456 6.498 571,097 +0.01(+0.13%)
Jul 22, 2016 6.431 6.502 6.427 6.489 379,896 +0.05(+0.71%)
Jul 21, 2016 6.460 6.464 6.406 6.443 608,751 -0.00(-0.06%)
Jul 20, 2016 6.406 6.448 6.385 6.448 2,080,232 -0.20(-2.95%)
Jul 19, 2016 6.640 6.671 6.573 6.644 291,499 +0.03(+0.38%)
Jul 18, 2016 6.598 6.627 6.573 6.619 215,074 +0.05(+0.83%)
Jul 15, 2016 6.510 6.573 6.502 6.565 273,928 +0.09(+1.35%)
Jul 14, 2016 6.569 6.623 6.414 6.477 371,353 +0.10(+1.64%)
Jul 13, 2016 6.343 6.398 6.343 6.373 143,171 +0.02(+0.26%)
Jul 12, 2016 6.352 6.360 6.310 6.356 173,380 +0.00(+0.07%)
Jul 11, 2016 6.322 6.352 6.297 6.352 175,374 +0.03(+0.46%)
Jul 08, 2016 6.306 6.322 6.281 6.322 119,444 +0.05(+0.73%)
Jul 07, 2016 6.264 6.306 6.239 6.277 173,054 +0.05(+0.87%)
Jul 05, 2016 6.231 6.235 6.156 6.222 83,750 +0.00(+0.00%)
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.