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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 6.814 6.814 6.713 6.774 193,449 -0.01(-0.07%)
Jul 30, 2018 6.840 6.840 6.743 6.779 156,501 -0.02(-0.30%)
Jul 27, 2018 6.890 6.931 6.784 6.799 147,354 -0.10(-1.47%)
Jul 26, 2018 6.890 6.905 6.860 6.900 109,615 +0.01(+0.07%)
Jul 25, 2018 6.885 6.946 6.885 6.895 119,262 -0.03(-0.37%)
Jul 24, 2018 6.941 6.951 6.893 6.921 93,303 +0.01(+0.07%)
Jul 23, 2018 6.986 6.986 6.890 6.916 223,172 -0.05(-0.65%)
Jul 20, 2018 7.047 7.047 6.956 6.961 177,157 -0.02(-0.22%)
Jul 19, 2018 7.017 7.017 6.946 6.976 175,758 -0.02(-0.22%)
Jul 18, 2018 6.971 7.017 6.951 6.991 168,078 +0.02(+0.29%)
Jul 17, 2018 6.921 7.012 6.921 6.971 257,441 +0.08(+1.18%)
Jul 16, 2018 6.804 6.926 6.743 6.890 197,543 +0.06(+0.89%)
Jul 13, 2018 6.850 6.864 6.804 6.829 123,927 -0.05(-0.66%)
Jul 12, 2018 6.956 6.956 6.860 6.875 150,996 -0.05(-0.66%)
Jul 11, 2018 6.941 6.961 6.921 6.921 82,929 -0.02(-0.22%)
Jul 10, 2018 6.936 7.012 6.910 6.936 186,901 -0.02(-0.22%)
Jul 09, 2018 6.976 6.976 6.931 6.951 140,614 +0.01(+0.07%)
Jul 06, 2018 6.966 6.981 6.916 6.946 150,722 -0.03(-0.36%)
Jul 05, 2018 7.057 7.057 6.936 6.971 178,439 -0.03(-0.36%)
Jul 03, 2018 6.997 6.997 6.997 0 +0.05(+0.66%)
Jul 02, 2018 6.824 6.961 6.814 6.951 323,899 +0.13(+1.85%)
Jun 29, 2018 6.870 6.921 6.809 6.824 180,412 -0.01(-0.15%)
Jun 28, 2018 6.840 6.895 6.814 6.835 94,820 -0.02(-0.22%)
Jun 27, 2018 6.865 6.936 6.843 6.850 117,749 +0.00(+0.00%)
Jun 26, 2018 6.870 6.885 6.784 6.850 172,989 -0.02(-0.22%)
Jun 25, 2018 6.900 6.910 6.845 6.865 237,481 -0.03(-0.44%)
Jun 22, 2018 6.931 6.997 6.875 6.895 139,745 +0.00(+0.00%)
Jun 21, 2018 6.850 6.957 6.835 6.895 248,677 +0.05(+0.74%)
Jun 20, 2018 6.931 6.941 6.835 6.845 233,645 -0.09(-1.31%)
Jun 19, 2018 6.941 6.979 6.890 6.936 199,912 -0.03(-0.36%)
Jun 18, 2018 6.961 7.002 6.951 6.961 98,470 -0.01(-0.15%)
Jun 15, 2018 7.037 6.961 6.971 170,490 +0.01(+0.15%)
Jun 14, 2018 7.007 7.017 6.921 6.961 251,492 -0.04(-0.51%)
Jun 13, 2018 7.036 7.061 6.997 6.997 138,523 -0.04(-0.56%)
Jun 12, 2018 7.120 7.149 7.011 7.036 368,658 -0.10(-1.45%)
Jun 11, 2018 7.174 7.174 7.049 7.140 201,471 +0.01(+0.21%)
Jun 08, 2018 7.155 7.234 7.105 7.125 187,573 -0.03(-0.41%)
Jun 07, 2018 7.120 7.234 7.100 7.155 204,276 +0.03(+0.42%)
Jun 06, 2018 7.135 7.135 7.008 7.125 137,567 -0.01(-0.14%)
Jun 05, 2018 7.164 7.168 7.036 7.135 257,596 -0.03(-0.48%)
Jun 04, 2018 7.036 7.189 6.992 7.169 306,269 +0.15(+2.18%)
Jun 01, 2018 6.972 7.026 6.942 7.016 143,604 +0.05(+0.78%)
May 31, 2018 6.947 6.967 6.893 6.962 230,192 +0.01(+0.21%)
May 30, 2018 6.848 6.947 6.819 6.947 341,088 +0.15(+2.25%)
May 29, 2018 6.769 6.853 6.764 6.794 276,955 +0.02(+0.36%)
May 25, 2018 6.769 6.769 6.769 0 +0.00(+0.07%)
May 24, 2018 6.858 6.863 6.745 6.764 257,748 -0.09(-1.30%)
May 23, 2018 6.908 6.913 6.833 6.853 158,669 -0.05(-0.79%)
May 22, 2018 6.893 6.913 6.858 6.908 233,541 +0.06(+0.94%)
May 21, 2018 6.789 6.853 6.715 6.843 177,281 +0.08(+1.24%)
May 18, 2018 6.745 6.789 6.725 6.760 87,753 -0.00(-0.07%)
May 17, 2018 6.705 6.789 6.676 6.764 158,430 +0.08(+1.18%)
May 16, 2018 6.730 6.731 6.681 6.685 107,506 -0.03(-0.51%)
May 15, 2018 6.636 6.725 6.636 6.720 106,254 +0.08(+1.19%)
May 14, 2018 6.641 6.730 6.636 6.641 200,270 +0.00(+0.00%)
May 11, 2018 6.587 6.656 6.572 6.641 95,129 +0.07(+1.05%)
May 10, 2018 6.518 6.596 6.508 6.572 131,173 +0.07(+1.06%)
May 09, 2018 6.468 6.532 6.444 6.503 245,979 +0.09(+1.46%)
May 08, 2018 6.399 6.419 6.369 6.409 127,439 +0.04(+0.62%)
May 07, 2018 6.325 6.389 6.310 6.369 177,184 +0.05(+0.78%)
May 04, 2018 6.266 6.340 6.221 6.320 212,104 +0.05(+0.87%)
May 03, 2018 6.236 6.281 6.202 6.266 137,049 +0.01(+0.24%)
May 02, 2018 6.325 6.335 6.246 6.251 167,610 -0.07(-1.09%)
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.