Skip to main content

Monroe Capital Corp (NQ: MRCC )

7.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.012 7.012 6.937 6.994 285,947 +0.02(+0.25%)
Mar 30, 2017 6.963 7.017 6.937 6.977 164,445 +0.01(+0.13%)
Mar 29, 2017 6.830 6.977 6.830 6.968 176,798 +0.14(+2.02%)
Mar 28, 2017 6.768 6.883 6.768 6.830 126,971 +0.06(+0.85%)
Mar 27, 2017 6.781 6.826 6.723 6.772 105,431 -0.05(-0.72%)
Mar 24, 2017 6.892 6.919 6.781 6.821 144,917 -0.03(-0.45%)
Mar 23, 2017 6.759 6.906 6.737 6.852 112,535 +0.10(+1.52%)
Mar 22, 2017 6.861 6.874 6.732 6.750 202,919 -0.10(-1.49%)
Mar 21, 2017 6.972 6.990 6.839 6.852 154,181 -0.15(-2.16%)
Mar 20, 2017 7.039 7.049 6.914 7.003 137,606 +0.00(+0.00%)
Mar 17, 2017 6.990 7.110 6.924 7.003 482,479 +0.05(+0.77%)
Mar 16, 2017 7.003 7.035 6.928 6.950 368,037 -0.04(-0.57%)
Mar 15, 2017 6.919 7.050 6.870 6.990 312,273 +0.13(+1.88%)
Mar 14, 2017 6.831 6.887 6.831 6.861 167,933 -0.02(-0.32%)
Mar 13, 2017 6.813 6.892 6.761 6.883 275,625 +0.10(+1.47%)
Mar 10, 2017 6.726 6.809 6.722 6.783 194,990 +0.07(+0.97%)
Mar 09, 2017 6.831 6.852 6.622 6.718 437,299 -0.15(-2.15%)
Mar 08, 2017 6.822 6.957 6.779 6.865 361,810 +0.04(+0.64%)
Mar 07, 2017 6.796 6.848 6.757 6.822 204,399 +0.02(+0.32%)
Mar 06, 2017 6.778 6.844 6.718 6.800 220,827 -0.02(-0.26%)
Mar 03, 2017 6.800 6.848 6.761 6.818 118,807 -0.01(-0.13%)
Mar 02, 2017 6.861 6.909 6.707 6.826 198,598 -0.03(-0.51%)
Mar 01, 2017 6.926 6.957 6.822 6.861 179,504 -0.01(-0.19%)
Feb 28, 2017 6.900 6.926 6.792 6.874 198,256 -0.03(-0.50%)
Feb 27, 2017 7.000 7.000 6.857 6.909 311,863 -0.09(-1.24%)
Feb 24, 2017 6.996 7.000 6.900 6.996 226,073 +0.01(+0.12%)
Feb 23, 2017 6.978 6.987 6.922 6.987 158,833 +0.04(+0.56%)
Feb 22, 2017 6.952 6.957 6.890 6.948 143,044 +0.00(+0.00%)
Feb 21, 2017 6.874 6.957 6.844 6.948 305,363 +0.08(+1.20%)
Feb 17, 2017 6.865 6.865 6.865 0 -0.02(-0.32%)
Feb 16, 2017 6.835 6.892 6.809 6.887 183,870 +0.01(+0.19%)
Feb 15, 2017 6.852 6.883 6.756 6.874 195,004 +0.03(+0.44%)
Feb 14, 2017 6.787 6.852 6.735 6.844 185,689 +0.10(+1.42%)
Feb 13, 2017 6.748 6.787 6.692 6.748 159,833 -0.04(-0.58%)
Feb 10, 2017 6.744 6.813 6.712 6.787 104,041 +0.02(+0.26%)
Feb 09, 2017 6.739 6.783 6.695 6.770 160,162 +0.05(+0.71%)
Feb 08, 2017 6.718 6.750 6.683 6.722 68,526 -0.02(-0.26%)
Feb 07, 2017 6.731 6.770 6.635 6.739 165,134 +0.01(+0.13%)
Feb 06, 2017 6.652 6.735 6.652 6.731 119,941 +0.03(+0.45%)
Feb 03, 2017 6.674 6.726 6.587 6.700 187,943 +0.03(+0.46%)
Feb 02, 2017 6.765 6.770 6.578 6.670 130,334 -0.08(-1.22%)
Feb 01, 2017 6.648 6.826 6.548 6.752 536,301 +0.12(+1.77%)
Jan 31, 2017 6.700 6.700 6.568 6.635 175,052 -0.04(-0.59%)
Jan 30, 2017 6.652 6.693 6.587 6.674 130,058 -0.02(-0.26%)
Jan 27, 2017 6.648 6.755 6.639 6.692 152,857 +0.00(+0.06%)
Jan 26, 2017 6.792 6.792 6.657 6.687 153,304 -0.07(-0.97%)
Jan 25, 2017 6.783 6.783 6.652 6.752 178,366 +0.03(+0.45%)
Jan 24, 2017 6.739 6.765 6.670 6.722 190,693 -0.01(-0.19%)
Jan 23, 2017 6.709 6.752 6.609 6.735 128,586 +0.05(+0.72%)
Jan 20, 2017 6.648 6.710 6.578 6.687 110,497 +0.05(+0.72%)
Jan 19, 2017 6.674 6.674 6.583 6.639 138,000 -0.01(-0.20%)
Jan 18, 2017 6.709 6.709 6.587 6.652 151,933 -0.03(-0.52%)
Jan 17, 2017 6.692 6.700 6.631 6.687 174,168 +0.03(+0.46%)
Jan 13, 2017 6.657 6.657 6.657 0 -0.05(-0.71%)
Jan 12, 2017 6.687 6.716 6.592 6.705 168,543 +0.02(+0.26%)
Jan 11, 2017 6.722 6.722 6.631 6.687 80,483 -0.03(-0.52%)
Jan 10, 2017 6.661 6.722 6.635 6.722 108,892 +0.02(+0.26%)
Jan 09, 2017 6.683 6.744 6.631 6.705 187,271 -0.15(-2.22%)
Jan 06, 2017 6.883 6.931 6.826 6.857 193,164 -0.04(-0.57%)
Jan 05, 2017 6.939 6.939 6.826 6.896 236,575 -0.04(-0.63%)
Jan 04, 2017 6.792 6.957 6.744 6.939 337,461 +0.17(+2.57%)
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.