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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2013 3.999 3.982 3.982 3.982 420,943 +0.01(+0.16%)
Dec 30, 2013 4.005 4.093 3.933 3.976 407,328 -0.09(-2.25%)
Dec 27, 2013 3.917 4.077 3.884 4.067 389,780 +0.12(+2.98%)
Dec 26, 2013 3.887 3.967 3.884 3.950 378,558 +0.06(+1.60%)
Dec 24, 2013 3.917 3.917 3.884 3.888 171,631 -0.01(-0.33%)
Dec 23, 2013 3.829 3.943 3.822 3.901 392,381 -0.00(-0.08%)
Dec 20, 2013 3.917 3.950 3.840 3.904 363,289 -0.01(-0.33%)
Dec 19, 2013 3.842 3.933 3.839 3.917 312,735 +0.04(+1.01%)
Dec 18, 2013 3.933 3.933 3.845 3.878 331,289 -0.06(-1.41%)
Dec 17, 2013 3.829 3.933 3.829 3.933 278,827 +0.03(+0.84%)
Dec 16, 2013 3.878 3.956 3.819 3.901 243,889 +0.02(+0.42%)
Dec 13, 2013 3.835 3.943 3.823 3.884 129,665 +0.05(+1.28%)
Dec 12, 2013 3.910 3.933 3.773 3.835 292,574 -0.07(-1.67%)
Dec 11, 2013 3.985 3.999 3.835 3.901 277,770 +0.00(+0.08%)
Dec 10, 2013 3.948 3.964 3.847 3.897 139,057 -0.03(-0.89%)
Dec 09, 2013 3.967 4.012 3.888 3.932 276,883 -0.02(-0.48%)
Dec 06, 2013 3.970 3.999 3.825 3.951 0 +0.02(+0.57%)
Dec 05, 2013 4.107 4.107 3.894 3.929 0 -0.05(-1.35%)
Dec 04, 2013 4.002 4.056 3.958 3.983 0 -0.02(-0.40%)
Dec 03, 2013 4.062 4.062 3.977 3.999 0 -0.08(-1.87%)
Dec 02, 2013 4.097 4.097 4.027 4.075 0 -0.03(-0.70%)
Nov 29, 2013 4.062 4.104 4.033 4.104 0 +0.10(+2.51%)
Nov 27, 2013 4.005 4.043 3.967 4.003 0 +0.00(+0.11%)
Nov 26, 2013 3.999 4.059 3.996 3.999 0 -0.03(-0.63%)
Nov 25, 2013 3.967 4.059 3.967 4.024 0 +0.05(+1.36%)
Nov 22, 2013 3.983 4.040 3.935 3.970 0 +0.02(+0.40%)
Nov 21, 2013 3.974 4.034 3.935 3.954 0 -0.04(-0.95%)
Nov 20, 2013 3.958 4.015 3.958 3.993 0 +0.01(+0.32%)
Nov 19, 2013 4.012 4.031 3.935 3.980 0 -0.03(-0.63%)
Nov 18, 2013 4.031 4.072 3.939 4.005 0 +0.01(+0.15%)
Nov 15, 2013 4.024 4.072 3.988 3.999 0 -0.05(-1.24%)
Nov 14, 2013 3.954 4.075 3.901 4.050 0 +0.21(+5.37%)
Nov 12, 2013 3.929 3.929 3.813 3.843 0 -0.01(-0.23%)
Nov 11, 2013 3.761 3.866 3.761 3.852 0 +0.09(+2.43%)
Nov 08, 2013 3.767 3.824 3.745 3.761 0 -0.04(-1.17%)
Nov 07, 2013 3.983 4.003 3.507 3.805 0 -0.16(-4.08%)
Nov 06, 2013 3.980 4.043 3.951 3.967 0 +0.01(+0.32%)
Nov 05, 2013 4.027 4.040 3.923 3.954 0 -0.08(-2.04%)
Nov 04, 2013 4.088 4.088 4.031 4.037 0 -0.03(-0.63%)
Nov 01, 2013 4.075 4.119 4.056 4.062 0 -0.02(-0.47%)
Oct 31, 2013 4.104 4.119 4.062 4.081 0 +0.03(+0.78%)
Oct 30, 2013 4.126 4.126 4.050 4.050 0 -0.07(-1.77%)
Oct 29, 2013 4.164 4.189 4.094 4.123 0 -0.01(-0.23%)
Oct 28, 2013 4.173 4.215 4.129 4.132 0 -0.10(-2.40%)
Oct 25, 2013 4.113 4.234 4.110 4.234 0 +0.05(+1.14%)
Oct 24, 2013 4.164 4.186 4.094 4.186 0 +0.00(+0.08%)
Oct 23, 2013 4.237 4.251 4.158 4.183 0 -0.06(-1.49%)
Oct 22, 2013 4.253 4.285 4.177 4.246 0 -0.01(-0.15%)
Oct 21, 2013 4.332 4.332 4.253 4.253 0 -0.06(-1.47%)
Oct 18, 2013 4.288 4.335 4.237 4.316 64,687 +0.03(+0.74%)
Oct 17, 2013 4.285 4.338 4.243 4.285 0 -0.02(-0.37%)
Oct 16, 2013 4.234 4.313 4.224 4.300 0 +0.06(+1.50%)
Oct 15, 2013 4.256 4.342 4.221 4.237 0 -0.03(-0.60%)
Oct 14, 2013 4.275 4.292 4.260 4.262 0 +0.00(+0.00%)
Oct 11, 2013 4.281 4.341 4.243 4.262 0 -0.01(-0.15%)
Oct 10, 2013 4.294 4.354 4.240 4.269 0 -0.03(-0.81%)
Oct 09, 2013 4.351 4.380 4.288 4.304 0 -0.08(-1.74%)
Oct 08, 2013 4.358 4.380 4.224 4.380 0 -0.02(-0.50%)
Oct 07, 2013 4.272 4.415 4.240 4.402 0 +0.13(+2.97%)
Oct 04, 2013 4.285 4.307 4.253 4.275 0 -0.03(-0.74%)
Oct 03, 2013 4.183 4.307 4.140 4.307 0 +0.12(+2.88%)
Oct 02, 2013 4.180 4.186 4.100 4.186 0 -0.01(-0.15%)
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.