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 -0.100 (-1.35%)
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 (%)
Mar 31, 2016 5.660 5.660 5.372 5.615 292,268 -0.00(-0.07%)
Mar 30, 2016 5.579 5.669 5.526 5.619 131,493 +0.04(+0.73%)
Mar 29, 2016 5.599 5.663 5.575 5.579 75,744 -0.06(-1.08%)
Mar 28, 2016 5.591 5.724 5.591 5.640 98,026 +0.02(+0.36%)
Mar 24, 2016 5.717 5.619 5.619 5.619 113,702 -0.06(-1.00%)
Mar 23, 2016 5.757 5.769 5.644 5.676 144,059 -0.08(-1.34%)
Mar 22, 2016 5.729 5.778 5.680 5.753 101,254 +0.06(+1.14%)
Mar 21, 2016 5.798 5.806 5.619 5.688 120,423 -0.12(-2.03%)
Mar 18, 2016 5.713 5.828 5.545 5.806 454,409 +0.17(+2.95%)
Mar 17, 2016 5.465 5.696 5.440 5.640 179,490 +0.16(+2.88%)
Mar 16, 2016 5.429 5.506 5.429 5.482 108,871 +0.03(+0.52%)
Mar 15, 2016 5.303 5.494 5.303 5.453 99,565 +0.12(+2.20%)
Mar 14, 2016 5.388 5.555 5.307 5.336 168,270 -0.03(-0.53%)
Mar 11, 2016 5.392 5.403 5.291 5.364 185,996 +0.02(+0.38%)
Mar 10, 2016 5.371 5.423 5.241 5.344 168,335 -0.05(-0.95%)
Mar 09, 2016 5.407 5.510 5.292 5.395 366,662 +0.09(+1.79%)
Mar 08, 2016 5.265 5.324 5.217 5.300 126,974 +0.02(+0.37%)
Mar 07, 2016 5.134 5.292 5.111 5.281 184,471 +0.14(+2.77%)
Mar 04, 2016 5.095 5.225 5.038 5.138 207,889 +0.09(+1.72%)
Mar 03, 2016 4.917 5.055 4.846 5.051 179,985 +0.15(+3.06%)
Mar 02, 2016 4.913 5.000 4.811 4.901 83,594 -0.03(-0.64%)
Mar 01, 2016 4.917 5.095 4.909 4.933 143,859 -0.00(-0.08%)
Feb 29, 2016 4.739 4.937 4.736 4.937 103,477 +0.20(+4.25%)
Feb 26, 2016 4.803 4.846 4.724 4.736 100,449 -0.06(-1.24%)
Feb 25, 2016 4.795 4.850 4.639 4.795 77,877 +0.00(+0.08%)
Feb 24, 2016 4.755 4.846 4.728 4.791 106,865 +0.04(+0.75%)
Feb 23, 2016 4.787 4.913 4.747 4.755 132,369 -0.05(-0.99%)
Feb 22, 2016 4.653 4.933 4.653 4.803 120,011 +0.18(+3.93%)
Feb 19, 2016 4.672 4.724 4.566 4.621 90,243 -0.04(-0.93%)
Feb 18, 2016 4.680 4.704 4.546 4.664 87,607 +0.03(+0.68%)
Feb 17, 2016 4.739 4.807 4.609 4.633 126,115 -0.09(-1.84%)
Feb 16, 2016 4.364 4.736 4.364 4.720 160,603 +0.38(+8.83%)
Feb 12, 2016 4.345 4.337 4.337 4.337 104,315 +0.04(+1.01%)
Feb 11, 2016 4.388 4.433 4.266 4.293 106,189 -0.16(-3.55%)
Feb 10, 2016 4.317 4.483 4.281 4.451 117,122 +0.18(+4.16%)
Feb 09, 2016 4.313 4.348 4.131 4.273 135,587 -0.06(-1.28%)
Feb 08, 2016 4.479 4.479 4.309 4.329 106,077 -0.16(-3.52%)
Feb 05, 2016 4.502 4.537 4.431 4.487 42,194 -0.01(-0.26%)
Feb 04, 2016 4.581 4.581 4.356 4.499 298,872 -0.05(-1.13%)
Feb 03, 2016 4.558 4.585 4.467 4.550 83,044 +0.03(+0.61%)
Feb 02, 2016 4.581 4.617 4.456 4.522 152,528 -0.08(-1.80%)
Feb 01, 2016 4.526 4.635 4.526 4.605 191,794 +0.08(+1.75%)
Jan 29, 2016 4.495 4.603 4.471 4.526 125,414 +0.03(+0.70%)
Jan 28, 2016 4.676 4.803 4.487 4.495 281,495 -0.13(-2.90%)
Jan 27, 2016 4.641 4.728 4.451 4.629 141,464 -0.02(-0.51%)
Jan 26, 2016 4.605 4.783 4.510 4.653 273,337 +0.12(+2.61%)
Jan 25, 2016 4.601 4.645 4.479 4.534 108,658 -0.07(-1.46%)
Jan 22, 2016 4.700 4.886 4.538 4.601 151,407 -0.10(-2.10%)
Jan 21, 2016 4.400 4.704 4.400 4.700 128,012 +0.27(+6.06%)
Jan 20, 2016 4.621 4.642 3.957 4.431 556,111 -0.25(-5.32%)
Jan 19, 2016 4.767 4.795 4.649 4.680 171,275 -0.07(-1.41%)
Jan 15, 2016 4.874 4.747 4.747 4.747 147,865 -0.17(-3.53%)
Jan 14, 2016 4.953 5.044 4.897 4.921 118,552 -0.02(-0.48%)
Jan 13, 2016 4.866 5.024 4.838 4.945 240,219 +0.12(+2.45%)
Jan 12, 2016 4.728 4.842 4.664 4.826 269,668 +0.09(+2.00%)
Jan 11, 2016 5.012 5.032 4.672 4.732 357,851 -0.30(-6.04%)
Jan 08, 2016 5.032 5.115 4.961 5.036 140,681 +0.02(+0.39%)
Jan 07, 2016 5.083 5.154 4.957 5.016 181,542 -0.14(-2.68%)
Jan 06, 2016 5.071 5.170 5.055 5.154 120,023 +0.05(+0.93%)
Jan 05, 2016 5.067 5.126 5.040 5.107 76,370 +0.03(+0.54%)
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.