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 (%)
Apr 30, 2014 4.406 4.406 4.353 4.353 85,655 -0.08(-1.74%)
Apr 29, 2014 4.356 4.436 4.350 4.430 79,155 +0.06(+1.30%)
Apr 28, 2014 4.413 4.413 4.346 4.373 44,029 -0.01(-0.31%)
Apr 25, 2014 4.389 4.420 4.363 4.386 93,105 +0.01(+0.31%)
Apr 24, 2014 4.389 4.389 4.368 4.373 94,283 -0.03(-0.69%)
Apr 23, 2014 4.406 4.430 4.389 4.403 65,078 -0.02(-0.45%)
Apr 22, 2014 4.434 4.440 4.400 4.423 62,971 -0.01(-0.15%)
Apr 21, 2014 4.373 4.436 4.359 4.430 38,203 +0.03(+0.69%)
Apr 17, 2014 4.349 4.400 4.400 4.400 42,677 +0.01(+0.15%)
Apr 16, 2014 4.386 4.470 4.360 4.393 99,118 +0.00(+0.09%)
Apr 15, 2014 4.403 4.443 4.359 4.389 47,368 -0.01(-0.24%)
Apr 14, 2014 4.440 4.486 4.386 4.400 90,069 +0.00(+0.08%)
Apr 11, 2014 4.467 4.523 4.377 4.396 104,245 -0.06(-1.28%)
Apr 10, 2014 4.453 4.520 4.443 4.453 77,144 -0.02(-0.45%)
Apr 09, 2014 4.523 4.523 4.430 4.473 112,154 -0.05(-1.11%)
Apr 08, 2014 4.446 4.570 4.436 4.523 95,495 +0.06(+1.28%)
Apr 07, 2014 4.477 4.500 4.453 4.467 73,461 -0.03(-0.74%)
Apr 04, 2014 4.507 4.513 4.453 4.500 48,553 -0.00(-0.07%)
Apr 03, 2014 4.513 4.513 4.450 4.503 50,362 -0.01(-0.15%)
Apr 02, 2014 4.456 4.523 4.456 4.510 59,390 +0.05(+1.20%)
Apr 01, 2014 4.527 4.577 4.446 4.456 103,854 -0.08(-1.70%)
Mar 31, 2014 4.574 4.674 4.534 4.534 189,540 +0.00(+0.00%)
Mar 28, 2014 4.527 4.557 4.440 4.534 210,106 +0.02(+0.52%)
Mar 27, 2014 4.450 4.523 4.426 4.510 99,611 +0.04(+0.82%)
Mar 26, 2014 4.470 4.520 4.433 4.473 64,317 +0.00(+0.08%)
Mar 25, 2014 4.416 4.523 4.373 4.470 55,229 +0.03(+0.68%)
Mar 24, 2014 4.523 4.523 4.403 4.440 86,599 -0.10(-2.21%)
Mar 21, 2014 4.379 4.540 4.349 4.540 202,743 +0.19(+4.31%)
Mar 20, 2014 4.393 4.419 4.339 4.353 82,283 -0.08(-1.81%)
Mar 19, 2014 4.423 4.433 4.383 4.433 99,539 +0.03(+0.69%)
Mar 18, 2014 4.430 4.430 4.383 4.403 132,054 +0.02(+0.46%)
Mar 17, 2014 4.430 4.430 4.383 4.383 99,073 -0.01(-0.15%)
Mar 14, 2014 4.319 4.410 4.319 4.389 98,047 +0.10(+2.26%)
Mar 13, 2014 4.335 4.335 4.289 4.292 156,257 +0.01(+0.15%)
Mar 12, 2014 4.276 4.318 4.276 4.286 109,509 -0.01(-0.30%)
Mar 11, 2014 4.309 4.331 4.263 4.299 126,304 -0.01(-0.15%)
Mar 10, 2014 4.358 4.358 4.263 4.305 39,422 +0.02(+0.46%)
Mar 07, 2014 4.341 4.374 4.250 4.286 167,963 -0.02(-0.45%)
Mar 06, 2014 4.256 4.305 4.211 4.305 69,225 +0.02(+0.53%)
Mar 05, 2014 4.322 4.322 4.243 4.282 42,121 -0.00(-0.08%)
Mar 04, 2014 4.315 4.318 4.234 4.286 43,258 +0.00(+0.00%)
Mar 03, 2014 4.292 4.318 4.207 4.286 115,257 -0.04(-0.91%)
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%)
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.