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 (%)
Nov 30, 2015 5.702 5.741 5.692 5.739 238,769 +0.05(+0.85%)
Nov 27, 2015 5.695 5.722 5.675 5.691 80,007 -0.00(-0.07%)
Nov 25, 2015 5.699 5.695 5.695 5.695 137,422 +0.00(+0.00%)
Nov 24, 2015 5.668 5.704 5.668 5.695 94,490 +0.00(+0.00%)
Nov 23, 2015 5.671 5.714 5.648 5.695 173,565 +0.00(+0.00%)
Nov 20, 2015 5.671 5.702 5.625 5.695 143,691 +0.00(+0.07%)
Nov 19, 2015 5.679 5.706 5.640 5.691 124,271 +0.05(+0.89%)
Nov 18, 2015 5.640 5.684 5.625 5.640 117,870 -0.02(-0.34%)
Nov 17, 2015 5.671 5.710 5.625 5.660 151,521 -0.01(-0.20%)
Nov 16, 2015 5.590 5.710 5.586 5.671 176,301 +0.02(+0.41%)
Nov 13, 2015 5.695 5.695 5.571 5.648 202,799 -0.05(-0.95%)
Nov 12, 2015 5.621 5.702 5.563 5.702 103,128 +0.07(+1.17%)
Nov 11, 2015 5.571 5.671 5.571 5.637 118,772 +0.05(+0.83%)
Nov 10, 2015 5.776 5.780 5.536 5.590 329,406 -0.17(-3.02%)
Nov 09, 2015 5.807 5.809 5.745 5.764 204,248 -0.04(-0.67%)
Nov 06, 2015 5.706 5.803 5.706 5.803 162,494 +0.09(+1.49%)
Nov 05, 2015 5.699 5.749 5.699 5.718 81,748 +0.00(+0.00%)
Nov 04, 2015 5.745 5.745 5.691 5.718 99,003 -0.01(-0.20%)
Nov 03, 2015 5.733 5.764 5.710 5.729 163,235 -0.02(-0.40%)
Nov 02, 2015 5.749 5.768 5.718 5.753 144,725 +0.02(+0.41%)
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%)
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.