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

Monroe Capital Corp (NQ: MRCC )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 4.495 4.603 4.471 4.526 125,414 +0.03(+0.70%)
Jan 28, 2016 4.676 4.803 4.487 4.495 281,495 -0.13(-2.90%)
Jan 27, 2016 4.641 4.728 4.451 4.629 141,464 -0.02(-0.51%)
Jan 26, 2016 4.605 4.783 4.510 4.653 273,337 +0.12(+2.61%)
Jan 25, 2016 4.601 4.645 4.479 4.534 108,658 -0.07(-1.46%)
Jan 22, 2016 4.700 4.886 4.538 4.601 151,407 -0.10(-2.10%)
Jan 21, 2016 4.400 4.704 4.400 4.700 128,012 +0.27(+6.06%)
Jan 20, 2016 4.621 4.642 3.957 4.431 556,111 -0.25(-5.32%)
Jan 19, 2016 4.767 4.795 4.649 4.680 171,275 -0.07(-1.41%)
Jan 15, 2016 4.874 4.747 4.747 4.747 147,865 -0.17(-3.53%)
Jan 14, 2016 4.953 5.044 4.897 4.921 118,552 -0.02(-0.48%)
Jan 13, 2016 4.866 5.024 4.838 4.945 240,219 +0.12(+2.45%)
Jan 12, 2016 4.728 4.842 4.664 4.826 269,668 +0.09(+2.00%)
Jan 11, 2016 5.012 5.032 4.672 4.732 357,851 -0.30(-6.04%)
Jan 08, 2016 5.032 5.115 4.961 5.036 140,681 +0.02(+0.39%)
Jan 07, 2016 5.083 5.154 4.957 5.016 181,542 -0.14(-2.68%)
Jan 06, 2016 5.071 5.170 5.055 5.154 120,023 +0.05(+0.93%)
Jan 05, 2016 5.067 5.126 5.040 5.107 76,370 +0.03(+0.54%)
Jan 04, 2016 5.142 5.159 5.044 5.079 136,932 -0.09(-1.76%)
Dec 31, 2015 5.198 5.170 5.170 5.170 254,459 +0.01(+0.23%)
Dec 30, 2015 5.158 5.198 4.969 5.158 249,005 -0.00(-0.08%)
Dec 29, 2015 5.127 5.202 5.071 5.162 90,055 +0.07(+1.40%)
Dec 28, 2015 5.127 5.127 4.969 5.091 125,320 -0.04(-0.77%)
Dec 24, 2015 5.127 5.130 5.130 5.130 92,162 +0.02(+0.39%)
Dec 23, 2015 5.028 5.146 5.028 5.111 239,614 +0.06(+1.25%)
Dec 22, 2015 5.134 5.134 4.941 5.048 217,581 -0.07(-1.31%)
Dec 21, 2015 5.178 5.248 4.988 5.115 232,874 +0.01(+0.23%)
Dec 18, 2015 5.273 5.326 5.055 5.103 363,094 -0.22(-4.08%)
Dec 17, 2015 5.510 5.612 5.209 5.320 300,178 -0.15(-2.67%)
Dec 16, 2015 5.296 5.511 5.292 5.466 138,157 +0.23(+4.30%)
Dec 15, 2015 5.474 5.665 5.194 5.241 284,549 -0.18(-3.35%)
Dec 14, 2015 5.612 5.670 5.273 5.423 412,102 -0.17(-2.97%)
Dec 11, 2015 5.569 5.679 5.490 5.589 265,779 +0.02(+0.35%)
Dec 10, 2015 5.642 5.642 5.557 5.569 102,968 -0.06(-1.13%)
Dec 09, 2015 5.627 5.677 5.607 5.632 114,209 -0.02(-0.37%)
Dec 08, 2015 5.669 5.677 5.510 5.654 111,635 +0.05(+0.89%)
Dec 07, 2015 5.704 5.723 5.492 5.604 184,499 -0.10(-1.76%)
Dec 04, 2015 5.684 5.731 5.684 5.704 136,755 +0.03(+0.54%)
Dec 03, 2015 5.735 5.754 5.673 5.673 112,665 -0.06(-1.08%)
Dec 02, 2015 5.700 5.754 5.657 5.735 228,169 +0.04(+0.74%)
Dec 01, 2015 5.715 5.717 5.665 5.692 120,423 -0.02(-0.37%)
Nov 30, 2015 5.677 5.715 5.667 5.713 239,846 +0.05(+0.85%)
Nov 27, 2015 5.669 5.696 5.650 5.665 80,368 -0.00(-0.07%)
Nov 25, 2015 5.673 5.669 5.669 5.669 138,042 +0.00(+0.00%)
Nov 24, 2015 5.642 5.679 5.642 5.669 94,917 +0.00(+0.00%)
Nov 23, 2015 5.646 5.688 5.623 5.669 174,348 +0.00(+0.00%)
Nov 20, 2015 5.646 5.677 5.600 5.669 144,340 +0.00(+0.07%)
Nov 19, 2015 5.654 5.681 5.615 5.665 124,832 +0.05(+0.89%)
Nov 18, 2015 5.615 5.659 5.600 5.615 118,402 -0.02(-0.34%)
Nov 17, 2015 5.646 5.684 5.600 5.634 152,204 -0.01(-0.20%)
Nov 16, 2015 5.565 5.684 5.561 5.646 177,096 +0.02(+0.41%)
Nov 13, 2015 5.669 5.669 5.546 5.623 203,713 -0.05(-0.95%)
Nov 12, 2015 5.596 5.677 5.538 5.677 103,594 +0.07(+1.17%)
Nov 11, 2015 5.546 5.646 5.546 5.611 119,308 +0.05(+0.83%)
Nov 10, 2015 5.750 5.754 5.511 5.565 330,892 -0.17(-3.02%)
Nov 09, 2015 5.781 5.783 5.719 5.738 205,169 -0.04(-0.67%)
Nov 06, 2015 5.681 5.777 5.681 5.777 163,227 +0.08(+1.49%)
Nov 05, 2015 5.673 5.723 5.673 5.692 82,117 +0.00(+0.00%)
Nov 04, 2015 5.719 5.719 5.665 5.692 99,450 -0.01(-0.20%)
Nov 03, 2015 5.708 5.738 5.684 5.704 163,972 -0.02(-0.40%)
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.