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

Monroe Capital Corp (NQ: MRCC )

7.880 -0.170 (-2.11%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 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 (%)
Mar 29, 2018 5.880 5.880 5.880 0 +0.02(+0.33%)
Mar 28, 2018 5.842 5.942 5.842 5.861 323,086 +0.03(+0.49%)
Mar 27, 2018 5.976 6.062 5.832 5.832 329,123 -0.13(-2.24%)
Mar 26, 2018 6.033 6.105 5.963 5.966 256,931 -0.01(-0.16%)
Mar 23, 2018 6.158 6.219 5.962 5.976 318,932 -0.22(-3.47%)
Mar 22, 2018 6.072 6.201 6.072 6.191 506,766 +0.16(+2.70%)
Mar 21, 2018 6.024 6.038 5.981 6.028 235,412 +0.00(+0.08%)
Mar 20, 2018 5.876 6.028 5.866 6.024 325,519 +0.18(+3.03%)
Mar 19, 2018 5.871 5.885 5.823 5.847 300,600 -0.03(-0.49%)
Mar 16, 2018 5.904 5.995 5.856 5.876 588,325 -0.02(-0.41%)
Mar 15, 2018 6.115 6.117 5.899 5.899 495,188 -0.18(-2.99%)
Mar 14, 2018 6.049 6.160 6.007 6.081 342,783 +0.02(+0.31%)
Mar 13, 2018 6.067 6.076 5.974 6.062 339,905 +0.00(+0.08%)
Mar 12, 2018 6.062 6.081 6.002 6.058 234,964 +0.01(+0.15%)
Mar 09, 2018 5.983 6.071 5.955 6.049 312,513 +0.10(+1.64%)
Mar 08, 2018 5.895 6.022 5.886 5.951 338,216 +0.07(+1.27%)
Mar 07, 2018 5.997 5.997 5.793 5.876 416,970 -0.14(-2.40%)
Mar 06, 2018 5.997 6.062 5.909 6.021 155,292 +0.02(+0.31%)
Mar 05, 2018 5.955 6.030 5.911 6.002 197,414 +0.03(+0.47%)
Mar 02, 2018 5.867 6.011 5.844 5.974 173,391 +0.09(+1.58%)
Mar 01, 2018 5.969 6.044 5.862 5.881 189,006 -0.09(-1.48%)
Feb 28, 2018 5.997 6.072 5.965 5.969 308,309 -0.02(-0.31%)
Feb 27, 2018 6.086 6.118 5.979 5.988 223,876 -0.08(-1.30%)
Feb 26, 2018 6.109 6.118 6.049 6.067 208,571 -0.02(-0.31%)
Feb 23, 2018 6.104 6.156 6.058 6.086 135,235 -0.00(-0.08%)
Feb 22, 2018 6.114 6.155 6.081 6.090 145,536 -0.01(-0.23%)
Feb 21, 2018 6.179 6.248 6.095 6.104 172,355 -0.07(-1.20%)
Feb 20, 2018 6.193 6.235 6.128 6.179 206,043 -0.02(-0.38%)
Feb 16, 2018 6.202 6.202 6.202 0 +0.00(+0.00%)
Feb 15, 2018 6.300 6.323 6.165 6.202 256,953 -0.06(-0.89%)
Feb 14, 2018 6.358 6.207 6.258 265,680 -0.06(-0.88%)
Feb 13, 2018 6.276 6.357 6.226 6.314 169,041 +0.01(+0.22%)
Feb 12, 2018 6.221 6.323 6.195 6.300 131,145 +0.12(+1.96%)
Feb 09, 2018 6.276 6.297 6.076 6.179 319,818 -0.06(-0.97%)
Feb 08, 2018 6.411 6.425 6.230 6.239 213,869 -0.16(-2.54%)
Feb 07, 2018 6.314 6.444 6.314 6.402 242,340 +0.09(+1.40%)
Feb 06, 2018 6.058 6.351 6.049 6.314 381,114 +0.20(+3.24%)
Feb 05, 2018 6.365 6.393 6.002 6.115 568,213 -0.27(-4.27%)
Feb 02, 2018 6.504 6.504 6.365 6.388 321,731 -0.12(-1.79%)
Feb 01, 2018 6.430 6.509 6.421 6.504 273,451 +0.06(+0.94%)
Jan 31, 2018 6.584 6.635 6.421 6.444 494,669 -0.12(-1.77%)
Jan 30, 2018 6.621 6.621 6.542 6.560 361,112 -0.08(-1.26%)
Jan 29, 2018 6.598 6.676 6.593 6.644 303,868 +0.07(+1.06%)
Jan 26, 2018 6.574 6.584 6.556 6.574 91,241 -0.00(-0.07%)
Jan 25, 2018 6.653 6.672 6.574 6.579 122,810 -0.06(-0.84%)
Jan 24, 2018 6.616 6.700 6.598 6.635 199,808 +0.02(+0.28%)
Jan 23, 2018 6.611 6.639 6.588 6.616 150,138 +0.01(+0.14%)
Jan 22, 2018 6.588 6.653 6.574 6.607 220,076 +0.02(+0.28%)
Jan 19, 2018 6.560 6.625 6.560 6.588 117,086 +0.02(+0.35%)
Jan 18, 2018 6.593 6.616 6.556 6.565 169,404 -0.03(-0.42%)
Jan 17, 2018 6.607 6.630 6.584 6.593 114,039 +0.01(+0.14%)
Jan 16, 2018 6.611 6.639 6.584 6.584 170,793 -0.02(-0.35%)
Jan 12, 2018 6.607 6.607 6.607 0 +0.02(+0.35%)
Jan 11, 2018 6.574 6.598 6.502 6.584 177,638 +0.02(+0.28%)
Jan 10, 2018 6.570 6.602 6.537 6.565 109,916 -0.00(-0.07%)
Jan 09, 2018 6.653 6.672 6.570 6.570 164,229 -0.05(-0.70%)
Jan 08, 2018 6.514 6.653 6.514 6.616 185,717 +0.08(+1.21%)
Jan 05, 2018 6.472 6.551 6.463 6.537 200,586 +0.09(+1.37%)
Jan 04, 2018 6.542 6.582 6.444 6.449 209,089 -0.09(-1.35%)
Jan 03, 2018 6.532 6.602 6.528 6.537 172,716 +0.01(+0.21%)
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.