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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2016 6.546 6.567 6.465 6.486 178,204 -0.03(-0.46%)
Nov 29, 2016 6.499 6.541 6.482 6.516 199,403 -0.03(-0.39%)
Nov 28, 2016 6.550 6.584 6.484 6.541 161,383 -0.03(-0.45%)
Nov 25, 2016 6.508 6.571 6.474 6.571 156,545 +0.04(+0.65%)
Nov 23, 2016 6.529 6.529 6.529 0 +0.12(+1.92%)
Nov 22, 2016 6.435 6.469 6.372 6.406 181,879 -0.01(-0.13%)
Nov 21, 2016 6.359 6.435 6.308 6.414 183,098 +0.10(+1.55%)
Nov 18, 2016 6.299 6.359 6.159 6.316 292,248 +0.01(+0.20%)
Nov 17, 2016 6.338 6.372 6.242 6.304 244,034 -0.06(-0.93%)
Nov 16, 2016 6.304 6.372 6.214 6.363 183,865 +0.08(+1.28%)
Nov 15, 2016 6.214 6.325 6.117 6.282 123,774 +0.08(+1.23%)
Nov 14, 2016 6.308 6.308 6.178 6.206 208,556 -0.11(-1.68%)
Nov 11, 2016 6.231 6.325 6.215 6.312 205,661 +0.10(+1.64%)
Nov 10, 2016 6.134 6.221 6.108 6.210 287,693 +0.14(+2.24%)
Nov 09, 2016 5.960 6.112 5.934 6.074 176,228 +0.14(+2.29%)
Nov 08, 2016 6.032 6.042 5.904 5.938 403,741 -0.14(-2.31%)
Nov 07, 2016 5.998 6.100 5.953 6.078 217,359 +0.07(+1.20%)
Nov 04, 2016 5.841 6.019 5.819 6.006 309,173 +0.16(+2.69%)
Nov 03, 2016 5.968 6.028 5.777 5.849 544,088 -0.17(-2.89%)
Nov 02, 2016 6.159 6.236 5.981 6.023 433,251 -0.17(-2.74%)
Nov 01, 2016 6.287 6.342 6.159 6.193 297,531 -0.10(-1.55%)
Oct 31, 2016 6.308 6.338 6.240 6.291 270,397 -0.06(-0.94%)
Oct 28, 2016 6.401 6.401 6.282 6.350 324,115 -0.06(-0.93%)
Oct 27, 2016 6.418 6.499 6.325 6.410 152,383 +0.02(+0.33%)
Oct 26, 2016 6.431 6.503 6.291 6.389 197,252 -0.04(-0.59%)
Oct 25, 2016 6.363 6.452 6.363 6.427 151,450 +0.02(+0.33%)
Oct 24, 2016 6.469 6.469 6.384 6.406 134,660 -0.02(-0.26%)
Oct 21, 2016 6.397 6.435 6.359 6.423 187,091 +0.03(+0.47%)
Oct 20, 2016 6.423 6.423 6.346 6.393 105,047 -0.03(-0.46%)
Oct 19, 2016 6.423 6.490 6.372 6.423 118,169 +0.03(+0.47%)
Oct 18, 2016 6.397 6.457 6.338 6.393 152,783 +0.06(+0.87%)
Oct 17, 2016 6.431 6.486 6.291 6.338 234,653 -0.11(-1.65%)
Oct 14, 2016 6.478 6.522 6.321 6.444 323,187 -0.07(-1.04%)
Oct 13, 2016 6.452 6.541 6.452 6.512 87,720 +0.01(+0.13%)
Oct 12, 2016 6.520 6.586 6.465 6.503 165,359 -0.06(-0.91%)
Oct 11, 2016 6.503 6.614 6.499 6.563 80,172 +0.02(+0.26%)
Oct 10, 2016 6.563 6.601 6.524 6.546 83,451 +0.00(+0.06%)
Oct 07, 2016 6.563 6.609 6.520 6.541 124,999 +0.01(+0.20%)
Oct 06, 2016 6.563 6.609 6.524 6.529 121,554 -0.06(-0.97%)
Oct 05, 2016 6.550 6.622 6.529 6.592 141,986 +0.03(+0.39%)
Oct 04, 2016 6.665 6.690 6.507 6.567 143,802 -0.07(-1.09%)
Oct 03, 2016 6.716 6.720 6.569 6.639 281,019 -0.04(-0.64%)
Sep 30, 2016 6.754 6.754 6.648 6.682 447,965 +0.06(+0.96%)
Sep 29, 2016 6.546 6.652 6.546 6.618 195,910 +0.10(+1.50%)
Sep 28, 2016 6.584 6.605 6.512 6.520 215,673 -0.05(-0.78%)
Sep 27, 2016 6.499 6.588 6.474 6.571 221,721 +0.09(+1.44%)
Sep 26, 2016 6.461 6.541 6.457 6.478 152,689 +0.00(+0.00%)
Sep 23, 2016 6.410 6.520 6.410 6.478 217,886 +0.03(+0.46%)
Sep 22, 2016 6.461 6.461 6.399 6.448 242,890 +0.03(+0.53%)
Sep 21, 2016 6.486 6.533 6.380 6.414 262,894 -0.05(-0.72%)
Sep 20, 2016 6.478 6.588 6.423 6.461 319,510 -0.01(-0.13%)
Sep 19, 2016 6.605 6.605 6.461 6.469 255,742 -0.09(-1.42%)
Sep 16, 2016 6.461 6.595 6.429 6.563 296,258 +0.07(+1.11%)
Sep 15, 2016 6.448 6.567 6.380 6.491 245,237 +0.07(+1.13%)
Sep 14, 2016 6.516 6.520 6.389 6.418 315,590 -0.12(-1.82%)
Sep 13, 2016 6.669 6.703 6.504 6.537 446,826 -0.09(-1.35%)
Sep 12, 2016 6.568 6.647 6.523 6.626 666,623 +0.00(+0.00%)
Sep 09, 2016 6.751 6.751 6.502 6.626 628,927 -0.08(-1.24%)
Sep 08, 2016 6.788 6.801 6.693 6.710 427,822 -0.04(-0.62%)
Sep 07, 2016 6.689 6.776 6.668 6.751 367,483 +0.07(+1.06%)
Sep 06, 2016 6.656 6.689 6.572 6.680 380,796 +0.07(+1.07%)
Sep 02, 2016 6.606 6.610 6.610 6.610 238,054 -0.01(-0.19%)
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.