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 (%)
Nov 28, 2014 5.093 5.093 5.045 5.093 31,527 +0.00(+0.00%)
Nov 26, 2014 5.047 5.093 5.093 5.093 59,056 +0.07(+1.40%)
Nov 25, 2014 5.033 5.068 5.012 5.022 66,353 +0.01(+0.14%)
Nov 24, 2014 5.005 5.047 5.005 5.015 70,238 +0.00(+0.00%)
Nov 21, 2014 5.001 5.019 4.952 5.015 74,505 -0.01(-0.14%)
Nov 20, 2014 4.970 5.022 4.913 5.022 253,499 +0.04(+0.78%)
Nov 19, 2014 4.980 4.991 4.952 4.984 111,665 -0.01(-0.14%)
Nov 18, 2014 4.973 5.001 4.931 4.991 112,733 +0.01(+0.28%)
Nov 17, 2014 4.955 4.991 4.931 4.977 98,999 +0.02(+0.43%)
Nov 14, 2014 4.963 4.966 4.917 4.955 91,311 +0.03(+0.57%)
Nov 13, 2014 4.984 4.987 4.899 4.927 89,701 -0.02(-0.36%)
Nov 12, 2014 4.994 4.994 4.931 4.945 128,460 -0.03(-0.64%)
Nov 11, 2014 5.001 5.001 4.945 4.977 188,130 +0.07(+1.36%)
Nov 10, 2014 4.889 5.001 4.864 4.910 180,862 +0.02(+0.36%)
Nov 07, 2014 4.874 4.906 4.843 4.892 94,897 +0.01(+0.14%)
Nov 06, 2014 4.892 4.917 4.811 4.885 109,127 +0.01(+0.29%)
Nov 05, 2014 4.874 4.885 4.829 4.871 65,925 +0.03(+0.58%)
Nov 04, 2014 4.843 4.885 4.815 4.843 36,274 -0.04(-0.79%)
Nov 03, 2014 4.882 4.892 4.846 4.882 90,922 +0.01(+0.14%)
Oct 31, 2014 4.882 4.882 4.858 4.874 72,381 +0.00(+0.07%)
Oct 30, 2014 4.836 4.878 4.836 4.871 64,709 +0.06(+1.24%)
Oct 29, 2014 4.811 4.822 4.776 4.811 65,595 +0.00(+0.00%)
Oct 28, 2014 4.797 4.871 4.765 4.811 45,701 +0.04(+0.89%)
Oct 27, 2014 4.825 4.825 4.825 4.769 23,866 -0.06(-1.17%)
Oct 24, 2014 4.832 4.832 4.758 4.825 85,266 +0.02(+0.44%)
Oct 23, 2014 4.896 4.896 4.772 4.804 75,087 -0.07(-1.52%)
Oct 22, 2014 4.783 4.896 4.758 4.878 98,017 +0.07(+1.47%)
Oct 21, 2014 4.871 4.871 4.757 4.808 74,332 -0.06(-1.23%)
Oct 20, 2014 4.822 4.867 4.744 4.867 63,437 +0.01(+0.22%)
Oct 17, 2014 4.843 4.867 4.804 4.857 87,986 +0.05(+0.95%)
Oct 16, 2014 4.455 4.811 4.441 4.811 165,410 +0.23(+5.08%)
Oct 15, 2014 4.758 4.846 4.395 4.579 212,295 -0.23(-4.83%)
Oct 14, 2014 4.762 4.811 4.677 4.811 93,437 +0.06(+1.34%)
Oct 13, 2014 4.797 4.871 4.741 4.748 121,856 -0.02(-0.52%)
Oct 10, 2014 4.836 4.871 4.772 4.772 28,074 -0.04(-0.88%)
Oct 09, 2014 4.846 4.871 4.786 4.815 52,492 -0.01(-0.22%)
Oct 08, 2014 4.783 4.871 4.783 4.825 51,495 +0.02(+0.37%)
Oct 07, 2014 4.836 4.836 4.751 4.808 45,715 -0.01(-0.22%)
Oct 06, 2014 4.793 4.836 4.762 4.818 49,905 +0.07(+1.50%)
Oct 03, 2014 4.783 4.783 4.716 4.747 81,424 -0.01(-0.16%)
Oct 02, 2014 4.829 4.829 4.677 4.755 150,933 -0.04(-0.81%)
Oct 01, 2014 4.797 4.808 4.707 4.793 115,178 +0.04(+0.81%)
Sep 30, 2014 4.860 4.860 4.702 4.755 239,044 -0.10(-2.03%)
Sep 29, 2014 4.818 4.874 4.808 4.853 62,131 +0.06(+1.17%)
Sep 26, 2014 4.832 4.843 4.797 4.797 48,651 +0.00(+0.00%)
Sep 25, 2014 4.860 4.889 4.786 4.797 120,379 -0.07(-1.52%)
Sep 24, 2014 4.853 4.874 4.791 4.871 95,763 +0.06(+1.24%)
Sep 23, 2014 4.811 4.874 4.808 4.811 134,754 +0.05(+1.04%)
Sep 22, 2014 4.843 4.843 4.758 4.762 66,376 -0.06(-1.17%)
Sep 19, 2014 4.889 4.889 4.786 4.818 132,651 -0.02(-0.36%)
Sep 18, 2014 4.878 4.889 4.799 4.836 86,299 -0.01(-0.25%)
Sep 17, 2014 4.815 4.878 4.758 4.848 104,633 +0.09(+1.96%)
Sep 16, 2014 4.874 4.910 4.720 4.755 201,128 -0.10(-2.10%)
Sep 15, 2014 4.885 4.931 4.808 4.857 58,452 -0.01(-0.17%)
Sep 12, 2014 4.903 4.931 4.836 4.865 51,141 -0.02(-0.48%)
Sep 11, 2014 4.896 4.896 4.783 4.889 120,430 +0.12(+2.59%)
Sep 10, 2014 4.851 4.851 4.765 4.765 262,663 -0.04(-0.93%)
Sep 09, 2014 4.793 4.827 4.762 4.810 122,953 +0.02(+0.40%)
Sep 08, 2014 4.793 4.793 4.738 4.791 88,410 +0.01(+0.12%)
Sep 05, 2014 4.793 4.793 4.734 4.785 49,297 +0.01(+0.12%)
Sep 04, 2014 4.765 4.793 4.752 4.779 138,537 +0.04(+0.87%)
Sep 03, 2014 4.758 4.758 4.728 4.738 110,114 -0.02(-0.43%)
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.