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 (+0.42%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 13, 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 (%)
Oct 30, 2015 5.760 5.760 5.702 5.729 164,922 -0.03(-0.47%)
Oct 29, 2015 5.737 5.760 5.714 5.757 133,095 +0.02(+0.41%)
Oct 28, 2015 5.718 5.741 5.679 5.733 147,793 +0.03(+0.61%)
Oct 27, 2015 5.729 5.753 5.671 5.699 125,684 -0.04(-0.74%)
Oct 26, 2015 5.757 5.776 5.710 5.741 179,184 -0.02(-0.27%)
Oct 23, 2015 5.745 5.764 5.726 5.757 154,936 +0.02(+0.34%)
Oct 22, 2015 5.733 5.745 5.706 5.737 134,384 +0.02(+0.27%)
Oct 21, 2015 5.718 5.737 5.701 5.722 86,382 +0.02(+0.34%)
Oct 20, 2015 5.710 5.722 5.691 5.702 87,663 -0.01(-0.17%)
Oct 19, 2015 5.722 5.729 5.691 5.712 96,508 +0.00(+0.03%)
Oct 16, 2015 5.710 5.729 5.675 5.710 146,915 +0.02(+0.34%)
Oct 15, 2015 5.683 5.718 5.671 5.691 124,669 +0.01(+0.14%)
Oct 14, 2015 5.710 5.722 5.664 5.683 112,446 -0.03(-0.47%)
Oct 13, 2015 5.687 5.710 5.648 5.710 80,309 +0.04(+0.68%)
Oct 12, 2015 5.671 5.718 5.637 5.671 137,748 -0.02(-0.34%)
Oct 09, 2015 5.710 5.710 5.675 5.691 74,562 -0.02(-0.27%)
Oct 08, 2015 5.710 5.710 5.671 5.706 84,775 +0.02(+0.34%)
Oct 07, 2015 5.629 5.718 5.617 5.687 172,589 +0.07(+1.17%)
Oct 06, 2015 5.563 5.656 5.501 5.621 75,807 +0.07(+1.18%)
Oct 05, 2015 5.617 5.675 5.520 5.555 208,807 -0.06(-1.10%)
Oct 02, 2015 5.706 5.726 5.509 5.617 224,321 +0.03(+0.48%)
Oct 01, 2015 5.431 5.609 5.393 5.590 195,256 +0.21(+3.88%)
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%)
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.