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

Monroe Capital Corp (NQ: MRCC )

7.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2018 6.916 6.936 6.862 6.931 231,230 +0.01(+0.21%)
May 30, 2018 6.818 6.916 6.788 6.916 342,627 +0.15(+2.25%)
May 29, 2018 6.739 6.823 6.734 6.764 278,205 +0.02(+0.36%)
May 25, 2018 6.739 6.739 6.739 0 +0.00(+0.07%)
May 24, 2018 6.827 6.832 6.714 6.734 258,910 -0.09(-1.30%)
May 23, 2018 6.877 6.882 6.802 6.823 159,384 -0.05(-0.79%)
May 22, 2018 6.862 6.882 6.827 6.877 234,595 +0.06(+0.94%)
May 21, 2018 6.759 6.823 6.685 6.813 178,081 +0.08(+1.24%)
May 18, 2018 6.714 6.759 6.695 6.729 88,149 -0.00(-0.07%)
May 17, 2018 6.675 6.759 6.646 6.734 159,144 +0.08(+1.18%)
May 16, 2018 6.700 6.701 6.651 6.655 107,991 -0.03(-0.51%)
May 15, 2018 6.606 6.695 6.606 6.690 106,733 +0.08(+1.19%)
May 14, 2018 6.611 6.700 6.606 6.611 201,173 +0.00(+0.00%)
May 11, 2018 6.557 6.626 6.542 6.611 95,558 +0.07(+1.05%)
May 10, 2018 6.488 6.566 6.478 6.542 131,765 +0.07(+1.06%)
May 09, 2018 6.439 6.503 6.415 6.474 247,088 +0.09(+1.46%)
May 08, 2018 6.370 6.390 6.341 6.380 128,014 +0.04(+0.62%)
May 07, 2018 6.297 6.361 6.282 6.341 177,983 +0.05(+0.78%)
May 04, 2018 6.238 6.311 6.193 6.292 213,061 +0.05(+0.87%)
May 03, 2018 6.208 6.252 6.174 6.238 137,667 +0.01(+0.24%)
May 02, 2018 6.297 6.306 6.218 6.223 168,366 -0.07(-1.09%)
May 01, 2018 6.311 6.311 6.262 6.292 87,311 -0.03(-0.47%)
Apr 30, 2018 6.331 6.361 6.243 6.321 174,071 +0.02(+0.31%)
Apr 27, 2018 6.243 6.331 6.233 6.302 119,316 +0.06(+1.02%)
Apr 26, 2018 6.243 6.272 6.188 6.238 175,216 +0.01(+0.24%)
Apr 25, 2018 6.208 6.243 6.208 6.223 96,041 -0.00(-0.08%)
Apr 24, 2018 6.233 6.247 6.203 6.228 103,991 +0.02(+0.32%)
Apr 23, 2018 6.218 6.238 6.191 6.208 99,157 -0.01(-0.24%)
Apr 20, 2018 6.243 6.282 6.174 6.223 204,567 -0.05(-0.86%)
Apr 19, 2018 6.213 6.336 6.213 6.277 140,973 +0.05(+0.79%)
Apr 18, 2018 6.184 6.287 6.182 6.228 201,839 +0.03(+0.56%)
Apr 17, 2018 6.134 6.223 6.121 6.193 165,536 +0.08(+1.37%)
Apr 16, 2018 6.144 6.176 6.090 6.110 183,077 -0.01(-0.24%)
Apr 13, 2018 6.115 6.159 6.095 6.125 196,665 +0.03(+0.48%)
Apr 12, 2018 6.218 6.243 6.071 6.095 306,286 -0.13(-2.05%)
Apr 11, 2018 6.198 6.252 6.193 6.223 226,250 +0.00(+0.08%)
Apr 10, 2018 6.223 6.262 6.193 6.218 144,926 +0.03(+0.56%)
Apr 09, 2018 6.174 6.268 6.159 6.184 165,813 +0.04(+0.64%)
Apr 06, 2018 6.174 6.238 6.144 6.144 108,052 -0.07(-1.11%)
Apr 05, 2018 6.188 6.272 6.110 6.213 196,940 +0.05(+0.80%)
Apr 04, 2018 6.056 6.208 6.056 6.164 188,704 +0.05(+0.80%)
Apr 03, 2018 6.075 6.134 6.036 6.115 232,036 +0.06(+1.06%)
Apr 02, 2018 6.031 6.057 6.012 6.051 215,140 +0.00(+0.08%)
Mar 29, 2018 6.046 6.046 6.046 0 +0.02(+0.33%)
Mar 28, 2018 6.007 6.110 6.007 6.026 314,235 +0.03(+0.49%)
Mar 27, 2018 6.144 6.233 5.996 5.997 320,106 -0.14(-2.24%)
Mar 26, 2018 6.203 6.277 6.131 6.134 249,892 -0.01(-0.16%)
Mar 23, 2018 6.331 6.394 6.130 6.144 310,194 -0.22(-3.47%)
Mar 22, 2018 6.243 6.375 6.243 6.365 492,881 +0.17(+2.70%)
Mar 21, 2018 6.193 6.208 6.149 6.198 228,962 +0.00(+0.08%)
Mar 20, 2018 6.041 6.198 6.031 6.193 316,601 +0.18(+3.03%)
Mar 19, 2018 6.036 6.051 5.987 6.012 292,364 -0.03(-0.49%)
Mar 16, 2018 6.071 6.164 6.021 6.041 572,206 -0.02(-0.41%)
Mar 15, 2018 6.287 6.289 6.066 6.066 481,621 -0.19(-2.99%)
Mar 14, 2018 6.219 6.334 6.176 6.252 333,391 +0.02(+0.31%)
Mar 13, 2018 6.238 6.248 6.142 6.233 330,592 +0.00(+0.08%)
Mar 12, 2018 6.233 6.252 6.171 6.228 228,526 +0.01(+0.15%)
Mar 09, 2018 6.152 6.242 6.123 6.219 303,950 +0.10(+1.64%)
Mar 08, 2018 6.061 6.191 6.051 6.118 328,949 +0.08(+1.27%)
Mar 07, 2018 6.166 6.166 5.956 6.042 405,546 -0.15(-2.40%)
Mar 06, 2018 6.166 6.233 6.075 6.190 151,037 +0.02(+0.31%)
Mar 05, 2018 6.123 6.200 6.078 6.171 192,005 +0.03(+0.47%)
Mar 02, 2018 6.032 6.181 6.008 6.142 168,641 +0.10(+1.58%)
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.