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 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2018 5.260 5.270 5.061 5.147 866,721 -0.08(-1.54%)
Dec 28, 2018 5.281 5.324 5.201 5.228 757,984 -0.05(-0.91%)
Dec 27, 2018 5.319 5.421 5.179 5.276 623,864 -0.05(-0.91%)
Dec 26, 2018 5.040 5.356 5.013 5.324 521,677 +0.33(+6.54%)
Dec 24, 2018 4.900 5.035 4.879 4.997 284,430 +0.09(+1.75%)
Dec 21, 2018 5.029 5.110 4.900 4.911 1,959,308 -0.09(-1.72%)
Dec 20, 2018 5.217 5.254 4.942 4.997 758,988 -0.23(-4.41%)
Dec 19, 2018 5.260 5.372 5.217 5.228 472,656 -0.04(-0.81%)
Dec 18, 2018 5.254 5.437 5.126 5.270 941,523 +0.04(+0.72%)
Dec 17, 2018 5.496 5.614 5.206 5.233 1,261,302 -0.29(-5.33%)
Dec 14, 2018 5.753 5.774 5.514 5.528 531,932 -0.25(-4.36%)
Dec 13, 2018 5.849 5.887 5.732 5.780 553,789 +0.02(+0.28%)
Dec 12, 2018 5.852 5.894 5.764 5.764 413,055 -0.09(-1.51%)
Dec 11, 2018 5.821 5.878 5.790 5.852 304,060 +0.03(+0.54%)
Dec 10, 2018 5.847 5.875 5.769 5.821 283,264 -0.01(-0.18%)
Dec 07, 2018 5.852 5.904 5.816 5.831 260,952 -0.02(-0.35%)
Dec 06, 2018 5.836 5.899 5.753 5.852 315,301 -0.01(-0.18%)
Dec 04, 2018 5.894 5.919 5.836 5.862 305,631 -0.03(-0.53%)
Dec 03, 2018 5.987 6.054 5.862 5.894 404,335 -0.01(-0.09%)
Nov 30, 2018 5.894 5.912 5.862 5.899 234,953 -0.02(-0.26%)
Nov 29, 2018 5.961 5.964 5.868 5.914 349,835 -0.03(-0.44%)
Nov 28, 2018 5.971 6.034 5.826 5.940 503,635 +0.02(+0.35%)
Nov 27, 2018 5.888 6.148 5.888 5.919 775,649 +0.06(+0.97%)
Nov 26, 2018 5.919 5.930 5.836 5.862 352,974 +0.06(+0.98%)
Nov 23, 2018 5.712 5.816 5.707 5.805 204,332 +0.11(+1.91%)
Nov 21, 2018 5.696 5.696 5.696 0 +0.01(+0.09%)
Nov 20, 2018 5.790 5.800 5.686 5.691 367,680 -0.11(-1.97%)
Nov 19, 2018 5.753 5.810 5.738 5.805 253,057 +0.06(+0.99%)
Nov 16, 2018 5.769 5.810 5.712 5.748 237,456 -0.01(-0.18%)
Nov 15, 2018 5.764 5.842 5.748 5.759 379,264 -0.01(-0.18%)
Nov 14, 2018 5.774 5.810 5.634 5.769 458,526 +0.01(+0.09%)
Nov 13, 2018 5.919 5.943 5.753 5.764 446,491 -0.15(-2.55%)
Nov 12, 2018 5.971 5.971 5.894 5.914 230,789 -0.05(-0.87%)
Nov 09, 2018 6.023 6.054 5.919 5.966 447,758 -0.10(-1.63%)
Nov 08, 2018 5.977 6.314 5.971 6.065 575,273 +0.06(+0.95%)
Nov 07, 2018 6.195 6.226 5.795 6.008 1,457,300 -0.54(-8.25%)
Nov 06, 2018 6.543 6.605 6.491 6.548 158,533 -0.03(-0.39%)
Nov 05, 2018 6.553 6.611 6.475 6.574 194,055 +0.02(+0.24%)
Nov 02, 2018 6.652 6.652 6.543 6.558 185,651 -0.08(-1.17%)
Nov 01, 2018 6.579 6.662 6.569 6.636 109,909 +0.04(+0.55%)
Oct 31, 2018 6.558 6.652 6.517 6.600 215,686 +0.08(+1.19%)
Oct 30, 2018 6.517 6.646 6.475 6.522 292,863 -0.03(-0.40%)
Oct 29, 2018 6.574 6.636 6.532 6.548 134,445 -0.02(-0.32%)
Oct 26, 2018 6.589 6.646 6.527 6.569 151,949 -0.08(-1.21%)
Oct 25, 2018 6.595 6.672 6.574 6.649 158,254 +0.04(+0.67%)
Oct 24, 2018 6.657 6.714 6.605 6.605 158,423 -0.09(-1.32%)
Oct 23, 2018 6.662 6.709 6.610 6.693 200,869 -0.03(-0.39%)
Oct 22, 2018 6.781 6.815 6.698 6.719 101,719 -0.06(-0.84%)
Oct 19, 2018 6.792 6.802 6.730 6.776 109,002 -0.01(-0.08%)
Oct 18, 2018 6.766 6.818 6.761 6.781 110,568 -0.01(-0.08%)
Oct 17, 2018 6.802 6.854 6.740 6.787 745,881 -0.05(-0.72%)
Oct 16, 2018 6.776 6.844 6.737 6.836 123,562 +0.06(+0.88%)
Oct 15, 2018 6.683 6.776 6.683 6.776 139,537 +0.09(+1.40%)
Oct 12, 2018 6.724 6.750 6.646 6.683 123,254 +0.04(+0.55%)
Oct 11, 2018 6.646 6.724 6.641 6.646 187,022 -0.01(-0.16%)
Oct 10, 2018 6.802 6.802 6.657 6.657 261,554 -0.15(-2.21%)
Oct 09, 2018 6.678 6.813 6.672 6.807 269,932 +0.14(+2.02%)
Oct 08, 2018 6.797 6.797 6.626 6.672 247,860 -0.13(-1.91%)
Oct 05, 2018 6.828 6.849 6.781 6.802 187,384 -0.03(-0.46%)
Oct 04, 2018 6.958 6.994 6.818 6.833 172,840 -0.13(-1.86%)
Oct 03, 2018 7.046 7.046 6.953 6.963 121,449 -0.06(-0.89%)
Oct 02, 2018 7.031 7.061 7.005 7.025 118,934 -0.02(-0.22%)
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.