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

Monroe Capital Corp (NQ: MRCC )

7.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 29, 2014 4.793 4.762 4.762 4.762 143,784 +0.01(+0.14%)
Aug 28, 2014 4.779 4.779 4.741 4.755 83,689 +0.01(+0.14%)
Aug 27, 2014 4.758 4.769 4.724 4.748 132,433 +0.01(+0.22%)
Aug 26, 2014 4.769 4.772 4.707 4.738 65,494 +0.01(+0.15%)
Aug 25, 2014 4.741 4.762 4.700 4.731 101,671 -0.00(-0.07%)
Aug 22, 2014 4.731 4.731 4.653 4.734 45,181 +0.03(+0.66%)
Aug 21, 2014 4.700 4.741 4.669 4.703 57,112 +0.01(+0.22%)
Aug 20, 2014 4.686 4.700 4.643 4.693 85,293 +0.03(+0.74%)
Aug 19, 2014 4.690 4.690 4.614 4.659 50,703 -0.03(-0.59%)
Aug 18, 2014 4.693 4.700 4.693 4.686 48,910 +0.02(+0.52%)
Aug 15, 2014 4.700 4.700 4.604 4.662 59,647 -0.01(-0.22%)
Aug 14, 2014 4.611 4.721 4.594 4.673 87,892 +0.07(+1.57%)
Aug 13, 2014 4.611 4.611 4.611 4.600 44,040 +0.00(+0.00%)
Aug 12, 2014 4.638 4.679 4.573 4.600 82,434 +0.01(+0.12%)
Aug 11, 2014 4.587 4.635 4.587 4.595 58,483 +0.01(+0.18%)
Aug 08, 2014 4.569 4.590 4.552 4.587 42,693 +0.02(+0.45%)
Aug 07, 2014 4.635 4.635 4.556 4.566 45,705 -0.07(-1.41%)
Aug 06, 2014 4.573 4.638 4.490 4.631 51,119 +0.08(+1.66%)
Aug 05, 2014 4.583 4.638 4.552 4.556 99,211 -0.02(-0.38%)
Aug 04, 2014 4.607 4.638 4.569 4.573 47,091 -0.06(-1.33%)
Aug 01, 2014 4.604 4.638 4.573 4.635 60,936 +0.07(+1.50%)
Jul 31, 2014 4.669 4.673 4.566 4.566 100,454 -0.09(-1.92%)
Jul 30, 2014 4.700 4.700 4.631 4.655 56,210 -0.03(-0.59%)
Jul 29, 2014 4.648 4.683 4.621 4.683 52,801 +0.06(+1.34%)
Jul 28, 2014 4.676 4.676 4.615 4.621 53,928 -0.02(-0.37%)
Jul 25, 2014 4.700 4.700 4.624 4.638 62,042 -0.04(-0.95%)
Jul 24, 2014 4.662 4.710 4.642 4.683 31,891 +0.03(+0.59%)
Jul 23, 2014 4.686 4.686 4.625 4.655 51,643 -0.01(-0.15%)
Jul 22, 2014 4.662 4.686 4.637 4.662 47,483 +0.01(+0.15%)
Jul 21, 2014 4.642 4.686 4.628 4.655 47,795 +0.03(+0.59%)
Jul 18, 2014 4.628 4.669 4.580 4.628 58,451 +0.03(+0.67%)
Jul 17, 2014 4.655 4.714 4.581 4.597 81,395 -0.07(-1.40%)
Jul 16, 2014 4.655 4.686 4.600 4.662 31,289 +0.03(+0.74%)
Jul 15, 2014 4.652 4.652 4.600 4.628 64,447 -0.02(-0.37%)
Jul 14, 2014 4.611 4.673 4.590 4.645 40,140 +0.05(+1.20%)
Jul 11, 2014 4.624 4.645 4.585 4.590 65,282 -0.02(-0.45%)
Jul 10, 2014 4.594 4.646 4.566 4.611 95,029 -0.02(-0.45%)
Jul 09, 2014 4.659 4.673 4.590 4.631 176,209 -0.00(-0.07%)
Jul 08, 2014 4.662 4.703 4.604 4.635 124,167 -0.05(-1.17%)
Jul 07, 2014 4.700 4.700 4.645 4.690 130,029 +0.01(+0.15%)
Jul 03, 2014 4.693 4.683 4.683 4.683 56,466 +0.01(+0.22%)
Jul 02, 2014 4.659 4.693 4.638 4.673 73,507 +0.03(+0.74%)
Jul 01, 2014 4.652 4.697 4.580 4.638 119,513 +0.08(+1.73%)
Jun 30, 2014 4.673 4.707 4.556 4.559 197,995 -0.06(-1.34%)
Jun 27, 2014 4.697 4.734 4.621 4.621 204,235 -0.05(-1.18%)
Jun 26, 2014 4.690 4.697 4.638 4.676 184,909 +0.01(+0.15%)
Jun 25, 2014 4.659 4.673 4.631 4.669 69,660 +0.02(+0.52%)
Jun 24, 2014 4.648 4.673 4.621 4.645 69,555 +0.01(+0.22%)
Jun 23, 2014 4.635 4.662 4.594 4.635 97,316 +0.04(+0.82%)
Jun 20, 2014 4.676 4.676 4.549 4.597 161,312 -0.05(-1.04%)
Jun 19, 2014 4.714 4.741 4.587 4.645 90,005 -0.04(-0.88%)
Jun 18, 2014 4.679 4.707 4.614 4.686 49,306 +0.04(+0.89%)
Jun 17, 2014 4.728 4.793 4.590 4.645 137,378 -0.04(-0.95%)
Jun 16, 2014 4.710 4.782 4.686 4.690 100,998 -0.02(-0.36%)
Jun 13, 2014 4.758 4.758 4.648 4.707 68,303 -0.04(-0.80%)
Jun 12, 2014 4.700 4.758 4.642 4.745 122,889 +0.10(+2.07%)
Jun 11, 2014 4.642 4.717 4.630 4.648 110,141 +0.04(+0.89%)
Jun 10, 2014 4.644 4.644 4.587 4.607 159,636 +0.07(+1.63%)
Jun 06, 2014 4.688 4.688 4.462 4.534 208,381 -0.09(-1.96%)
Jun 05, 2014 4.664 4.664 4.540 4.624 156,398 -0.04(-0.86%)
Jun 04, 2014 5.113 5.113 4.570 4.664 128,470 +0.01(+0.29%)
Jun 03, 2014 4.671 4.671 4.523 4.651 98,318 +0.06(+1.39%)
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.