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

Monroe Capital Corp (NQ: MRCC )

7.450 +0.070 (+0.95%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 21, 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 (%)
Sep 28, 2018 6.994 7.056 6.994 7.015 134,643 +0.01(+0.07%)
Sep 27, 2018 7.056 7.056 6.963 7.009 231,731 -0.04(-0.51%)
Sep 26, 2018 7.056 7.118 7.040 7.046 143,517 -0.01(-0.15%)
Sep 25, 2018 7.087 7.119 7.051 7.056 113,771 -0.02(-0.22%)
Sep 24, 2018 7.102 7.167 7.061 7.071 98,581 -0.02(-0.29%)
Sep 21, 2018 7.061 7.102 7.056 7.092 104,464 +0.04(+0.59%)
Sep 20, 2018 7.056 7.087 7.051 7.051 86,790 -0.01(-0.15%)
Sep 19, 2018 7.040 7.102 7.030 7.061 161,500 +0.03(+0.37%)
Sep 18, 2018 7.046 7.071 7.009 7.035 91,712 -0.01(-0.15%)
Sep 17, 2018 7.035 7.071 6.999 7.046 121,467 +0.02(+0.22%)
Sep 14, 2018 7.082 7.082 6.989 7.030 143,735 -0.04(-0.51%)
Sep 13, 2018 7.113 7.113 7.040 7.066 155,608 +0.02(+0.22%)
Sep 12, 2018 7.041 7.081 6.985 7.051 252,960 -0.01(-0.07%)
Sep 11, 2018 7.005 7.081 6.975 7.056 260,932 +0.07(+1.01%)
Sep 10, 2018 6.940 6.985 6.930 6.985 133,014 +0.07(+1.02%)
Sep 07, 2018 6.910 6.940 6.890 6.915 106,153 +0.01(+0.15%)
Sep 06, 2018 6.884 6.920 6.864 6.905 138,987 +0.01(+0.07%)
Sep 05, 2018 6.879 6.900 6.839 6.900 152,723 +0.02(+0.29%)
Sep 04, 2018 6.864 6.895 6.854 6.879 127,856 +0.04(+0.52%)
Aug 31, 2018 6.844 6.844 6.844 0 -0.02(-0.29%)
Aug 30, 2018 6.910 6.940 6.819 6.864 217,661 -0.05(-0.66%)
Aug 29, 2018 6.915 6.955 6.884 6.910 96,266 -0.01(-0.15%)
Aug 28, 2018 6.930 6.930 6.874 6.920 111,818 +0.02(+0.29%)
Aug 27, 2018 6.910 6.945 6.824 6.900 151,443 -0.01(-0.15%)
Aug 24, 2018 6.839 6.915 6.819 6.910 131,352 +0.09(+1.33%)
Aug 23, 2018 6.819 6.829 6.794 6.819 65,160 +0.02(+0.22%)
Aug 22, 2018 6.779 6.824 6.779 6.804 91,801 +0.01(+0.15%)
Aug 21, 2018 6.774 6.824 6.774 6.794 151,461 +0.03(+0.37%)
Aug 20, 2018 6.834 6.854 6.769 6.769 203,536 -0.09(-1.25%)
Aug 17, 2018 6.910 6.910 6.844 6.854 79,565 -0.05(-0.66%)
Aug 16, 2018 6.884 7.005 6.884 6.900 121,159 +0.04(+0.59%)
Aug 15, 2018 6.910 6.925 6.844 6.859 85,121 -0.06(-0.80%)
Aug 14, 2018 6.879 6.925 6.869 6.915 122,635 +0.05(+0.73%)
Aug 13, 2018 6.930 6.937 6.854 6.864 100,839 -0.06(-0.80%)
Aug 10, 2018 6.965 6.965 6.900 6.920 181,551 -0.02(-0.22%)
Aug 09, 2018 6.900 6.945 6.900 6.935 182,789 +0.02(+0.29%)
Aug 08, 2018 6.895 6.965 6.884 6.915 218,588 +0.04(+0.51%)
Aug 07, 2018 6.829 6.879 6.789 6.879 191,923 +0.08(+1.19%)
Aug 06, 2018 6.678 6.804 6.678 6.799 188,373 +0.14(+2.04%)
Aug 03, 2018 6.683 6.703 6.653 6.663 152,384 -0.02(-0.23%)
Aug 02, 2018 6.648 6.688 6.643 6.678 198,714 +0.01(+0.08%)
Aug 01, 2018 6.728 6.738 6.638 6.673 150,370 -0.07(-1.05%)
Jul 31, 2018 6.784 6.784 6.683 6.743 194,321 -0.01(-0.07%)
Jul 30, 2018 6.809 6.809 6.713 6.748 157,207 -0.02(-0.30%)
Jul 27, 2018 6.859 6.900 6.753 6.769 148,019 -0.10(-1.47%)
Jul 26, 2018 6.859 6.874 6.829 6.869 110,109 +0.01(+0.07%)
Jul 25, 2018 6.854 6.915 6.854 6.864 119,800 -0.03(-0.37%)
Jul 24, 2018 6.910 6.920 6.862 6.890 93,724 +0.01(+0.07%)
Jul 23, 2018 6.955 6.955 6.859 6.884 224,179 -0.05(-0.65%)
Jul 20, 2018 7.016 7.016 6.925 6.930 177,956 -0.02(-0.22%)
Jul 19, 2018 6.985 6.985 6.915 6.945 176,551 -0.02(-0.22%)
Jul 18, 2018 6.940 6.985 6.920 6.960 168,837 +0.02(+0.29%)
Jul 17, 2018 6.890 6.980 6.890 6.940 258,603 +0.08(+1.18%)
Jul 16, 2018 6.774 6.895 6.713 6.859 198,435 +0.06(+0.89%)
Jul 13, 2018 6.819 6.833 6.774 6.799 124,486 -0.05(-0.66%)
Jul 12, 2018 6.925 6.925 6.829 6.844 151,678 -0.05(-0.66%)
Jul 11, 2018 6.910 6.930 6.890 6.890 83,303 -0.02(-0.22%)
Jul 10, 2018 6.905 6.980 6.879 6.905 187,744 -0.02(-0.22%)
Jul 09, 2018 6.945 6.945 6.900 6.920 141,249 +0.01(+0.07%)
Jul 06, 2018 6.935 6.950 6.884 6.915 151,402 -0.03(-0.36%)
Jul 05, 2018 7.026 7.026 6.905 6.940 179,244 -0.03(-0.36%)
Jul 03, 2018 6.965 6.965 6.965 0 +0.05(+0.66%)
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.