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 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 5.451 5.458 5.331 5.381 198,425 +0.02(+0.43%)
Sep 29, 2015 5.594 5.594 5.323 5.358 298,243 -0.23(-4.16%)
Sep 28, 2015 5.745 5.745 5.520 5.590 250,264 -0.15(-2.63%)
Sep 25, 2015 5.726 5.745 5.695 5.741 110,886 +0.03(+0.54%)
Sep 24, 2015 5.695 5.710 5.609 5.710 156,003 +0.05(+0.96%)
Sep 23, 2015 5.695 5.737 5.586 5.656 183,991 -0.00(-0.07%)
Sep 22, 2015 5.621 5.683 5.497 5.660 273,990 +0.03(+0.55%)
Sep 21, 2015 5.745 5.745 5.594 5.629 205,852 -0.10(-1.69%)
Sep 18, 2015 5.637 5.726 5.575 5.726 217,972 +0.12(+2.14%)
Sep 17, 2015 5.660 5.687 5.509 5.606 204,976 -0.09(-1.50%)
Sep 16, 2015 5.699 5.710 5.652 5.691 176,536 -0.02(-0.27%)
Sep 15, 2015 5.683 5.733 5.656 5.706 117,736 +0.02(+0.34%)
Sep 14, 2015 5.714 5.726 5.652 5.687 54,633 -0.02(-0.41%)
Sep 11, 2015 5.671 5.733 5.617 5.710 161,445 +0.09(+1.65%)
Sep 10, 2015 5.632 5.655 5.606 5.617 187,410 -0.02(-0.27%)
Sep 09, 2015 5.647 5.651 5.591 5.632 126,052 +0.01(+0.20%)
Sep 08, 2015 5.659 5.659 5.569 5.621 136,687 -0.01(-0.13%)
Sep 04, 2015 5.636 5.629 5.629 5.629 111,108 -0.01(-0.13%)
Sep 03, 2015 5.647 5.647 5.595 5.636 131,666 +0.03(+0.47%)
Sep 02, 2015 5.632 5.632 5.484 5.610 144,993 +0.03(+0.47%)
Sep 01, 2015 5.617 5.628 5.526 5.583 124,581 -0.02(-0.34%)
Aug 31, 2015 5.583 5.632 5.529 5.602 72,178 +0.01(+0.14%)
Aug 28, 2015 5.632 5.632 5.489 5.595 156,858 -0.04(-0.67%)
Aug 27, 2015 5.632 5.632 5.564 5.632 142,708 +0.05(+0.81%)
Aug 26, 2015 5.583 5.613 5.489 5.587 206,516 +0.10(+1.79%)
Aug 25, 2015 5.545 5.545 5.375 5.489 259,448 +0.35(+6.76%)
Aug 24, 2015 5.587 5.587 4.328 5.141 646,913 -0.45(-8.11%)
Aug 21, 2015 5.640 5.655 5.557 5.595 199,910 -0.05(-0.80%)
Aug 20, 2015 5.659 5.663 5.613 5.640 170,813 -0.00(-0.07%)
Aug 19, 2015 5.595 5.651 5.595 5.644 116,335 +0.01(+0.20%)
Aug 18, 2015 5.655 5.663 5.556 5.632 131,986 -0.03(-0.47%)
Aug 17, 2015 5.655 5.666 5.557 5.659 161,702 +0.00(+0.07%)
Aug 14, 2015 5.625 5.670 5.613 5.655 500,914 +0.01(+0.13%)
Aug 13, 2015 5.678 5.689 5.610 5.647 341,044 -0.03(-0.47%)
Aug 12, 2015 5.583 5.674 5.481 5.674 332,476 +0.09(+1.62%)
Aug 11, 2015 5.625 5.625 5.443 5.583 306,130 +0.11(+1.93%)
Aug 10, 2015 5.489 5.523 5.399 5.477 271,147 +0.06(+1.05%)
Aug 07, 2015 5.470 5.526 5.387 5.421 166,006 -0.03(-0.49%)
Aug 06, 2015 5.455 5.492 5.387 5.447 257,700 +0.04(+0.77%)
Aug 05, 2015 5.489 5.542 5.345 5.406 142,560 -0.06(-1.11%)
Aug 04, 2015 5.572 5.572 5.394 5.466 116,026 -0.10(-1.77%)
Aug 03, 2015 5.489 5.632 5.481 5.564 98,219 +0.08(+1.38%)
Jul 31, 2015 5.583 5.583 5.410 5.489 121,036 -0.11(-2.02%)
Jul 30, 2015 5.523 5.619 5.523 5.602 109,285 +0.08(+1.51%)
Jul 29, 2015 5.587 5.617 5.334 5.519 275,218 -0.06(-1.15%)
Jul 28, 2015 5.610 5.666 5.542 5.583 101,344 +0.01(+0.20%)
Jul 27, 2015 5.613 5.704 5.526 5.572 136,732 -0.05(-0.81%)
Jul 24, 2015 5.640 5.659 5.530 5.617 92,196 -0.02(-0.40%)
Jul 23, 2015 5.704 5.704 5.595 5.640 111,976 -0.04(-0.73%)
Jul 22, 2015 5.613 5.700 5.613 5.681 158,493 +0.07(+1.21%)
Jul 21, 2015 5.644 5.651 5.540 5.613 143,578 +0.00(+0.00%)
Jul 20, 2015 5.723 5.723 5.595 5.613 213,198 -0.09(-1.53%)
Jul 17, 2015 5.727 5.727 5.636 5.700 372,348 +0.00(+0.07%)
Jul 16, 2015 5.655 5.721 5.598 5.697 330,158 +0.09(+1.55%)
Jul 15, 2015 5.632 5.666 5.576 5.610 109,362 -0.01(-0.13%)
Jul 14, 2015 5.613 5.636 5.561 5.617 221,978 +0.01(+0.20%)
Jul 13, 2015 5.613 5.632 5.564 5.606 82,294 +0.00(+0.07%)
Jul 10, 2015 5.610 5.613 5.523 5.602 158,051 -0.00(-0.07%)
Jul 09, 2015 5.613 5.632 5.595 5.606 56,699 +0.01(+0.14%)
Jul 08, 2015 5.632 5.651 5.595 5.598 70,749 -0.02(-0.27%)
Jul 07, 2015 5.632 5.663 5.595 5.613 100,817 -0.02(-0.34%)
Jul 06, 2015 5.666 5.670 5.599 5.632 69,831 -0.02(-0.40%)
Jul 02, 2015 5.640 5.655 5.655 5.655 159,255 +0.01(+0.13%)
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.