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 (%)
Aug 31, 2015 5.583 5.632 5.529 5.602 72,178 +0.01(+0.14%)
Aug 28, 2015 5.632 5.632 5.489 5.595 156,858 -0.04(-0.67%)
Aug 27, 2015 5.632 5.632 5.564 5.632 142,708 +0.05(+0.81%)
Aug 26, 2015 5.583 5.613 5.489 5.587 206,516 +0.10(+1.79%)
Aug 25, 2015 5.545 5.545 5.375 5.489 259,448 +0.35(+6.76%)
Aug 24, 2015 5.587 5.587 4.328 5.141 646,913 -0.45(-8.11%)
Aug 21, 2015 5.640 5.655 5.557 5.595 199,910 -0.05(-0.80%)
Aug 20, 2015 5.659 5.663 5.613 5.640 170,813 -0.00(-0.07%)
Aug 19, 2015 5.595 5.651 5.595 5.644 116,335 +0.01(+0.20%)
Aug 18, 2015 5.655 5.663 5.556 5.632 131,986 -0.03(-0.47%)
Aug 17, 2015 5.655 5.666 5.557 5.659 161,702 +0.00(+0.07%)
Aug 14, 2015 5.625 5.670 5.613 5.655 500,914 +0.01(+0.13%)
Aug 13, 2015 5.678 5.689 5.610 5.647 341,044 -0.03(-0.47%)
Aug 12, 2015 5.583 5.674 5.481 5.674 332,476 +0.09(+1.62%)
Aug 11, 2015 5.625 5.625 5.443 5.583 306,130 +0.11(+1.93%)
Aug 10, 2015 5.489 5.523 5.399 5.477 271,147 +0.06(+1.05%)
Aug 07, 2015 5.470 5.526 5.387 5.421 166,006 -0.03(-0.49%)
Aug 06, 2015 5.455 5.492 5.387 5.447 257,700 +0.04(+0.77%)
Aug 05, 2015 5.489 5.542 5.345 5.406 142,560 -0.06(-1.11%)
Aug 04, 2015 5.572 5.572 5.394 5.466 116,026 -0.10(-1.77%)
Aug 03, 2015 5.489 5.632 5.481 5.564 98,219 +0.08(+1.38%)
Jul 31, 2015 5.583 5.583 5.410 5.489 121,036 -0.11(-2.02%)
Jul 30, 2015 5.523 5.619 5.523 5.602 109,285 +0.08(+1.51%)
Jul 29, 2015 5.587 5.617 5.334 5.519 275,218 -0.06(-1.15%)
Jul 28, 2015 5.610 5.666 5.542 5.583 101,344 +0.01(+0.20%)
Jul 27, 2015 5.613 5.704 5.526 5.572 136,732 -0.05(-0.81%)
Jul 24, 2015 5.640 5.659 5.530 5.617 92,196 -0.02(-0.40%)
Jul 23, 2015 5.704 5.704 5.595 5.640 111,976 -0.04(-0.73%)
Jul 22, 2015 5.613 5.700 5.613 5.681 158,493 +0.07(+1.21%)
Jul 21, 2015 5.644 5.651 5.540 5.613 143,578 +0.00(+0.00%)
Jul 20, 2015 5.723 5.723 5.595 5.613 213,198 -0.09(-1.53%)
Jul 17, 2015 5.727 5.727 5.636 5.700 372,348 +0.00(+0.07%)
Jul 16, 2015 5.655 5.721 5.598 5.697 330,158 +0.09(+1.55%)
Jul 15, 2015 5.632 5.666 5.576 5.610 109,362 -0.01(-0.13%)
Jul 14, 2015 5.613 5.636 5.561 5.617 221,978 +0.01(+0.20%)
Jul 13, 2015 5.613 5.632 5.564 5.606 82,294 +0.00(+0.07%)
Jul 10, 2015 5.610 5.613 5.523 5.602 158,051 -0.00(-0.07%)
Jul 09, 2015 5.613 5.632 5.595 5.606 56,699 +0.01(+0.14%)
Jul 08, 2015 5.632 5.651 5.595 5.598 70,749 -0.02(-0.27%)
Jul 07, 2015 5.632 5.663 5.595 5.613 100,817 -0.02(-0.34%)
Jul 06, 2015 5.666 5.670 5.599 5.632 69,831 -0.02(-0.40%)
Jul 02, 2015 5.640 5.655 5.655 5.655 159,255 +0.01(+0.13%)
Jul 01, 2015 5.670 5.670 5.591 5.647 181,810 +0.02(+0.27%)
Jun 30, 2015 5.568 5.636 5.526 5.632 330,957 +0.12(+2.26%)
Jun 29, 2015 5.647 5.659 5.485 5.508 194,323 -0.12(-2.21%)
Jun 26, 2015 5.583 5.659 5.583 5.632 188,135 +0.05(+0.81%)
Jun 25, 2015 5.632 5.659 5.579 5.587 112,288 -0.05(-0.81%)
Jun 24, 2015 5.579 5.632 5.579 5.632 116,637 +0.03(+0.47%)
Jun 23, 2015 5.613 5.655 5.568 5.606 166,318 -0.02(-0.34%)
Jun 22, 2015 5.568 5.647 5.568 5.625 102,947 +0.03(+0.61%)
Jun 19, 2015 5.572 5.651 5.542 5.591 69,514 -0.02(-0.40%)
Jun 18, 2015 5.557 5.632 5.530 5.613 106,537 +0.05(+0.81%)
Jun 17, 2015 5.542 5.655 5.485 5.568 227,550 +0.02(+0.27%)
Jun 16, 2015 5.659 5.670 5.523 5.553 168,834 -0.12(-2.07%)
Jun 15, 2015 5.670 5.670 5.606 5.670 155,202 +0.03(+0.60%)
Jun 12, 2015 5.583 5.670 5.564 5.636 94,037 +0.07(+1.29%)
Jun 11, 2015 5.500 5.651 5.500 5.564 250,076 +0.02(+0.41%)
Jun 10, 2015 5.560 5.567 5.501 5.542 170,560 +0.03(+0.47%)
Jun 09, 2015 5.575 5.593 5.501 5.516 201,457 -0.04(-0.66%)
Jun 08, 2015 5.593 5.593 5.538 5.553 150,904 -0.04(-0.73%)
Jun 05, 2015 5.575 5.593 5.534 5.593 237,235 +0.04(+0.66%)
Jun 04, 2015 5.582 5.582 5.523 5.556 157,908 +0.01(+0.27%)
Jun 03, 2015 5.579 5.590 5.501 5.542 145,638 +0.01(+0.27%)
Jun 02, 2015 5.501 5.552 5.490 5.527 212,966 -0.00(-0.07%)
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.