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 (%)
Sep 30, 2014 4.839 4.839 4.681 4.733 240,122 -0.10(-2.03%)
Sep 29, 2014 4.796 4.853 4.787 4.832 62,412 +0.06(+1.17%)
Sep 26, 2014 4.811 4.821 4.775 4.775 48,870 +0.00(+0.00%)
Sep 25, 2014 4.839 4.867 4.765 4.775 120,922 -0.07(-1.52%)
Sep 24, 2014 4.832 4.853 4.770 4.849 96,195 +0.06(+1.24%)
Sep 23, 2014 4.789 4.853 4.786 4.789 135,362 +0.05(+1.04%)
Sep 22, 2014 4.821 4.821 4.737 4.740 66,676 -0.06(-1.17%)
Sep 19, 2014 4.867 4.867 4.765 4.796 133,249 -0.02(-0.36%)
Sep 18, 2014 4.856 4.867 4.777 4.814 86,689 -0.01(-0.25%)
Sep 17, 2014 4.793 4.856 4.737 4.826 105,105 +0.09(+1.96%)
Sep 16, 2014 4.853 4.888 4.698 4.733 202,036 -0.10(-2.10%)
Sep 15, 2014 4.863 4.909 4.786 4.835 58,715 -0.01(-0.17%)
Sep 12, 2014 4.881 4.909 4.814 4.843 51,371 -0.02(-0.48%)
Sep 11, 2014 4.874 4.874 4.761 4.867 120,974 +0.12(+2.59%)
Sep 10, 2014 4.829 4.829 4.744 4.744 263,848 -0.04(-0.93%)
Sep 09, 2014 4.771 4.805 4.740 4.788 123,508 +0.02(+0.40%)
Sep 08, 2014 4.771 4.771 4.717 4.769 88,809 +0.01(+0.12%)
Sep 05, 2014 4.771 4.771 4.713 4.763 49,519 +0.01(+0.12%)
Sep 04, 2014 4.744 4.771 4.730 4.758 139,162 +0.04(+0.87%)
Sep 03, 2014 4.737 4.737 4.706 4.717 110,611 -0.02(-0.43%)
Sep 02, 2014 4.771 4.771 4.713 4.737 130,671 -0.00(-0.07%)
Aug 29, 2014 4.771 4.740 4.740 4.740 144,433 +0.01(+0.14%)
Aug 28, 2014 4.758 4.758 4.720 4.734 84,066 +0.01(+0.14%)
Aug 27, 2014 4.737 4.747 4.703 4.727 133,031 +0.01(+0.22%)
Aug 26, 2014 4.747 4.751 4.686 4.717 65,790 +0.01(+0.15%)
Aug 25, 2014 4.720 4.740 4.679 4.710 102,129 -0.00(-0.07%)
Aug 22, 2014 4.710 4.710 4.632 4.713 45,385 +0.03(+0.66%)
Aug 21, 2014 4.679 4.720 4.648 4.682 57,369 +0.01(+0.22%)
Aug 20, 2014 4.665 4.679 4.622 4.672 85,677 +0.03(+0.74%)
Aug 19, 2014 4.669 4.669 4.593 4.638 50,931 -0.03(-0.59%)
Aug 18, 2014 4.672 4.679 4.672 4.665 49,130 +0.02(+0.52%)
Aug 15, 2014 4.679 4.679 4.583 4.641 59,916 -0.01(-0.22%)
Aug 14, 2014 4.590 4.699 4.573 4.652 88,288 +0.07(+1.57%)
Aug 13, 2014 4.590 4.590 4.590 4.580 44,239 +0.00(+0.00%)
Aug 12, 2014 4.617 4.658 4.552 4.580 82,806 +0.01(+0.12%)
Aug 11, 2014 4.566 4.614 4.566 4.574 58,747 +0.01(+0.18%)
Aug 08, 2014 4.549 4.569 4.532 4.566 42,885 +0.02(+0.45%)
Aug 07, 2014 4.614 4.614 4.535 4.546 45,911 -0.06(-1.41%)
Aug 06, 2014 4.552 4.617 4.470 4.611 51,349 +0.08(+1.66%)
Aug 05, 2014 4.563 4.617 4.532 4.535 99,659 -0.02(-0.38%)
Aug 04, 2014 4.587 4.617 4.549 4.552 47,303 -0.06(-1.33%)
Aug 01, 2014 4.583 4.617 4.552 4.614 61,211 +0.07(+1.50%)
Jul 31, 2014 4.648 4.652 4.546 4.546 100,907 -0.09(-1.92%)
Jul 30, 2014 4.679 4.679 4.611 4.634 56,463 -0.03(-0.59%)
Jul 29, 2014 4.628 4.662 4.600 4.662 53,039 +0.06(+1.34%)
Jul 28, 2014 4.655 4.655 4.594 4.600 54,171 -0.02(-0.37%)
Jul 25, 2014 4.679 4.679 4.604 4.617 62,322 -0.04(-0.95%)
Jul 24, 2014 4.641 4.689 4.621 4.662 32,035 +0.03(+0.59%)
Jul 23, 2014 4.665 4.665 4.604 4.634 51,876 -0.01(-0.15%)
Jul 22, 2014 4.641 4.665 4.617 4.641 47,698 +0.01(+0.15%)
Jul 21, 2014 4.621 4.665 4.607 4.634 48,011 +0.03(+0.59%)
Jul 18, 2014 4.607 4.648 4.559 4.607 58,714 +0.03(+0.67%)
Jul 17, 2014 4.634 4.693 4.561 4.576 81,762 -0.06(-1.40%)
Jul 16, 2014 4.634 4.665 4.580 4.641 31,430 +0.03(+0.74%)
Jul 15, 2014 4.631 4.631 4.580 4.607 64,737 -0.02(-0.37%)
Jul 14, 2014 4.590 4.652 4.569 4.624 40,321 +0.05(+1.20%)
Jul 11, 2014 4.604 4.624 4.565 4.569 65,576 -0.02(-0.45%)
Jul 10, 2014 4.573 4.626 4.546 4.590 95,457 -0.02(-0.45%)
Jul 09, 2014 4.638 4.652 4.569 4.611 177,004 -0.00(-0.07%)
Jul 08, 2014 4.641 4.682 4.583 4.614 124,727 -0.05(-1.17%)
Jul 07, 2014 4.679 4.679 4.624 4.669 130,615 +0.01(+0.15%)
Jul 03, 2014 4.672 4.662 4.662 4.662 56,720 +0.01(+0.22%)
Jul 02, 2014 4.638 4.672 4.617 4.652 73,839 +0.03(+0.74%)
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.