Skip to main content

Monroe Capital Corp (NQ: MRCC )

8.050 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.