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 (%)
Feb 28, 2014 4.318 4.338 4.185 4.325 115,247 +0.08(+1.92%)
Feb 27, 2014 4.220 4.276 4.220 4.243 36,978 +0.02(+0.54%)
Feb 26, 2014 4.263 4.322 4.165 4.220 132,309 -0.03(-0.61%)
Feb 25, 2014 4.292 4.341 4.247 4.247 63,643 -0.08(-1.74%)
Feb 24, 2014 4.273 4.331 4.273 4.322 79,948 +0.02(+0.35%)
Feb 21, 2014 4.247 4.345 4.243 4.306 82,993 -0.01(-0.20%)
Feb 20, 2014 4.335 4.361 4.285 4.315 141,861 -0.05(-1.05%)
Feb 19, 2014 4.338 4.374 4.282 4.361 67,550 -0.02(-0.52%)
Feb 18, 2014 4.263 4.387 4.247 4.384 65,531 +0.09(+2.21%)
Feb 14, 2014 4.325 4.289 4.289 4.289 92,828 -0.05(-1.08%)
Feb 13, 2014 4.309 4.364 4.309 4.336 31,723 +0.03(+0.70%)
Feb 12, 2014 4.309 4.407 4.299 4.305 103,397 +0.01(+0.15%)
Feb 11, 2014 4.286 4.309 4.286 4.299 73,006 -0.01(-0.23%)
Feb 10, 2014 4.233 4.318 4.233 4.309 70,344 +0.04(+0.99%)
Feb 07, 2014 4.243 4.289 4.188 4.266 41,935 +0.03(+0.77%)
Feb 06, 2014 4.232 4.240 4.188 4.234 64,106 +0.06(+1.33%)
Feb 05, 2014 4.185 4.214 4.123 4.178 72,868 -0.03(-0.70%)
Feb 04, 2014 4.286 4.335 4.077 4.207 108,094 -0.04(-1.02%)
Feb 03, 2014 4.237 4.331 4.080 4.251 194,308 -0.04(-0.89%)
Jan 31, 2014 4.282 4.305 4.188 4.289 109,454 -0.04(-0.83%)
Jan 30, 2014 4.260 4.348 4.194 4.325 110,272 +0.08(+2.00%)
Jan 29, 2014 4.250 4.292 4.191 4.240 67,191 -0.02(-0.54%)
Jan 28, 2014 4.201 4.305 4.201 4.263 176,349 +0.02(+0.46%)
Jan 27, 2014 4.214 4.273 4.178 4.243 138,399 +0.04(+0.93%)
Jan 24, 2014 4.211 4.240 4.168 4.204 112,836 -0.02(-0.54%)
Jan 23, 2014 4.207 4.256 4.178 4.227 77,531 +0.02(+0.47%)
Jan 22, 2014 4.145 4.273 4.145 4.207 178,389 -0.02(-0.46%)
Jan 21, 2014 4.194 4.276 4.167 4.227 243,381 +0.07(+1.65%)
Jan 17, 2014 4.149 4.158 4.158 4.158 48,711 -0.01(-0.23%)
Jan 16, 2014 4.090 4.191 4.090 4.168 77,359 +0.02(+0.55%)
Jan 15, 2014 4.077 4.158 4.064 4.145 60,243 +0.07(+1.68%)
Jan 14, 2014 4.051 4.077 3.999 4.077 108,275 +0.05(+1.30%)
Jan 13, 2014 4.038 4.054 3.992 4.025 84,691 +0.00(+0.08%)
Jan 10, 2014 4.044 4.047 3.992 4.021 69,936 +0.02(+0.41%)
Jan 09, 2014 4.041 4.041 4.005 4.005 55,926 +0.03(+0.66%)
Jan 08, 2014 4.005 4.005 3.979 3.979 73,613 -0.01(-0.16%)
Jan 07, 2014 4.012 4.031 3.953 3.985 94,684 -0.02(-0.49%)
Jan 06, 2014 4.017 4.025 3.992 4.005 45,559 -0.01(-0.24%)
Jan 03, 2014 3.992 4.047 3.992 4.015 149,529 +0.00(+0.08%)
Jan 02, 2014 4.015 4.047 3.985 4.012 95,925 +0.03(+0.74%)
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%)
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.