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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2020 4.739 4.928 4.701 4.890 378,349 +0.14(+2.91%)
May 28, 2020 4.833 4.846 4.720 4.751 311,958 -0.06(-1.18%)
May 27, 2020 5.060 5.097 4.726 4.808 403,200 -0.06(-1.23%)
May 26, 2020 4.575 4.909 4.575 4.868 295,195 +0.36(+7.88%)
May 22, 2020 4.405 4.518 4.374 4.512 178,448 +0.12(+2.72%)
May 21, 2020 4.456 4.509 4.342 4.393 260,158 -0.04(-0.99%)
May 20, 2020 4.380 4.481 4.376 4.437 150,006 +0.11(+2.62%)
May 19, 2020 4.223 4.374 4.153 4.323 135,986 +0.08(+1.93%)
May 18, 2020 4.317 4.399 4.160 4.242 291,148 +0.06(+1.35%)
May 15, 2020 4.109 4.267 4.065 4.185 220,558 +0.01(+0.15%)
May 14, 2020 4.091 4.254 3.933 4.179 285,300 +0.07(+1.68%)
May 13, 2020 4.424 4.456 4.103 4.109 425,286 -0.35(-7.90%)
May 12, 2020 4.556 4.641 4.443 4.462 220,363 -0.08(-1.66%)
May 11, 2020 4.594 4.846 4.487 4.537 640,477 -0.34(-6.97%)
May 08, 2020 4.821 4.896 4.720 4.877 310,498 +0.08(+1.71%)
May 07, 2020 4.978 5.072 4.732 4.795 342,409 -0.16(-3.30%)
May 06, 2020 4.682 5.022 4.682 4.959 353,861 +0.27(+5.77%)
May 05, 2020 4.865 5.091 4.676 4.688 326,208 -0.11(-2.36%)
May 04, 2020 4.783 4.858 4.726 4.802 138,638 -0.08(-1.55%)
May 01, 2020 4.990 4.990 4.783 4.877 182,739 -0.19(-3.73%)
Apr 30, 2020 5.255 5.255 5.009 5.066 185,367 -0.21(-3.94%)
Apr 29, 2020 5.192 5.425 5.003 5.274 262,105 +0.11(+2.20%)
Apr 28, 2020 5.639 5.758 5.154 5.160 338,538 -0.38(-6.92%)
Apr 27, 2020 5.280 5.683 5.280 5.544 566,361 +0.28(+5.26%)
Apr 24, 2020 4.839 5.337 4.839 5.267 480,842 +0.45(+9.41%)
Apr 23, 2020 4.871 4.940 4.732 4.814 245,843 +0.08(+1.73%)
Apr 22, 2020 4.846 4.931 4.588 4.732 589,788 +0.21(+4.59%)
Apr 21, 2020 4.361 4.588 4.250 4.525 575,230 +0.16(+3.75%)
Apr 20, 2020 4.386 4.462 4.254 4.361 116,838 -0.11(-2.39%)
Apr 17, 2020 4.594 4.651 4.424 4.468 214,679 -0.01(-0.14%)
Apr 16, 2020 4.493 4.512 4.349 4.474 240,556 -0.03(-0.70%)
Apr 15, 2020 4.260 4.600 4.248 4.506 183,902 +0.01(+0.14%)
Apr 14, 2020 4.500 4.695 4.405 4.500 204,839 +0.03(+0.70%)
Apr 13, 2020 4.311 4.500 4.166 4.468 391,519 +0.13(+3.05%)
Apr 09, 2020 4.638 5.022 4.298 4.336 536,777 -0.13(-2.96%)
Apr 08, 2020 4.437 4.827 4.381 4.468 391,478 +0.17(+3.95%)
Apr 07, 2020 4.235 4.594 4.198 4.298 323,930 +0.27(+6.72%)
Apr 06, 2020 3.902 4.172 3.870 4.028 283,438 +0.25(+6.49%)
Apr 03, 2020 4.002 4.084 3.612 3.782 332,426 -0.09(-2.44%)
Apr 02, 2020 4.009 4.191 3.851 3.877 201,412 -0.14(-3.60%)
Apr 01, 2020 4.141 4.254 3.933 4.021 503,510 -0.45(-10.00%)
Mar 31, 2020 4.235 4.544 4.084 4.468 450,393 +0.35(+8.56%)
Mar 30, 2020 4.279 4.550 4.091 4.116 338,209 -0.16(-3.68%)
Mar 27, 2020 4.399 4.880 4.002 4.273 479,412 -0.23(-5.03%)
Mar 26, 2020 3.958 5.110 3.924 4.500 587,507 +0.60(+15.51%)
Mar 25, 2020 3.423 4.446 3.373 3.895 678,052 +0.53(+15.70%)
Mar 24, 2020 3.298 3.707 3.298 3.367 519,022 +0.28(+9.18%)
Mar 23, 2020 3.858 3.988 2.756 3.084 791,229 -0.79(-20.33%)
Mar 20, 2020 4.500 4.500 3.826 3.870 486,563 -0.64(-14.11%)
Mar 19, 2020 3.109 4.808 2.583 4.506 1,060,277 +1.36(+43.20%)
Mar 18, 2020 2.933 3.320 2.240 3.147 1,114,077 -0.39(-11.03%)
Mar 17, 2020 4.091 4.141 3.367 3.537 878,812 -0.50(-12.32%)
Mar 16, 2020 4.632 4.688 3.990 4.034 576,528 -0.97(-19.37%)
Mar 13, 2020 5.305 5.349 4.946 5.003 415,056 -0.04(-0.75%)
Mar 12, 2020 4.987 5.336 4.824 5.041 855,670 -0.55(-9.82%)
Mar 11, 2020 5.770 5.816 5.499 5.589 415,473 -0.32(-5.41%)
Mar 10, 2020 5.897 6.018 5.849 5.909 390,429 +0.17(+2.94%)
Mar 09, 2020 6.168 6.331 5.734 5.740 560,528 -0.77(-11.85%)
Mar 06, 2020 6.403 6.524 6.319 6.512 235,337 -0.01(-0.09%)
Mar 05, 2020 6.385 6.560 6.385 6.518 197,321 +0.03(+0.46%)
Mar 04, 2020 6.663 6.663 6.331 6.488 321,783 +0.25(+4.06%)
Mar 03, 2020 6.277 6.485 6.205 6.235 206,582 -0.04(-0.67%)
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.