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 -0.100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2016 5.924 5.976 5.891 5.968 134,591 +0.11(+1.80%)
May 27, 2016 5.875 5.863 5.863 5.863 89,285 +0.00(+0.07%)
May 26, 2016 5.924 5.924 5.806 5.859 58,777 -0.04(-0.76%)
May 25, 2016 5.863 5.960 5.798 5.903 147,882 +0.11(+1.89%)
May 24, 2016 5.794 5.944 5.790 5.794 136,440 +0.00(+0.00%)
May 23, 2016 5.644 5.952 5.644 5.794 154,487 +0.09(+1.49%)
May 20, 2016 5.534 5.733 5.473 5.709 162,720 +0.19(+3.45%)
May 19, 2016 5.907 5.907 5.422 5.518 520,704 -0.39(-6.59%)
May 18, 2016 5.859 5.948 5.859 5.907 115,325 +0.02(+0.34%)
May 17, 2016 5.903 5.936 5.863 5.887 124,426 -0.04(-0.68%)
May 16, 2016 5.859 5.969 5.859 5.928 167,456 +0.03(+0.55%)
May 13, 2016 5.875 6.021 5.875 5.895 215,332 +0.03(+0.55%)
May 12, 2016 5.834 5.936 5.834 5.863 146,175 +0.04(+0.77%)
May 11, 2016 5.729 5.838 5.644 5.818 178,991 +0.14(+2.50%)
May 10, 2016 5.615 5.692 5.615 5.676 87,654 +0.05(+0.86%)
May 09, 2016 5.656 5.656 5.559 5.628 101,469 +0.00(+0.07%)
May 06, 2016 5.579 5.652 5.514 5.623 115,185 +0.02(+0.36%)
May 05, 2016 5.623 5.668 5.514 5.603 162,111 +0.03(+0.51%)
May 04, 2016 5.607 5.615 5.526 5.575 84,714 -0.02(-0.36%)
May 03, 2016 5.555 5.603 5.482 5.595 106,895 +0.01(+0.22%)
May 02, 2016 5.559 5.611 5.494 5.583 183,811 -0.00(-0.07%)
Apr 29, 2016 5.534 5.587 5.388 5.587 214,094 +0.02(+0.44%)
Apr 28, 2016 5.551 5.595 5.486 5.563 168,605 -0.00(-0.07%)
Apr 27, 2016 5.555 5.595 5.433 5.567 126,407 +0.01(+0.22%)
Apr 26, 2016 5.514 5.567 5.457 5.555 123,652 +0.07(+1.26%)
Apr 25, 2016 5.482 5.561 5.433 5.486 124,158 -0.02(-0.44%)
Apr 22, 2016 5.514 5.589 5.486 5.510 60,440 +0.00(+0.07%)
Apr 21, 2016 5.449 5.595 5.449 5.506 160,935 +0.02(+0.44%)
Apr 20, 2016 5.465 5.506 5.417 5.482 99,920 +0.06(+1.05%)
Apr 19, 2016 5.429 5.546 5.421 5.425 133,769 -0.03(-0.52%)
Apr 18, 2016 5.506 5.559 5.453 5.453 81,611 -0.03(-0.52%)
Apr 15, 2016 5.417 5.506 5.417 5.482 84,233 +0.06(+1.05%)
Apr 14, 2016 5.473 5.527 5.388 5.425 47,365 -0.02(-0.45%)
Apr 13, 2016 5.303 5.514 5.303 5.449 153,506 +0.13(+2.44%)
Apr 12, 2016 5.332 5.352 5.311 5.319 69,694 -0.02(-0.38%)
Apr 11, 2016 5.323 5.417 5.305 5.340 103,422 +0.00(+0.00%)
Apr 08, 2016 5.372 5.392 5.307 5.340 113,951 +0.02(+0.46%)
Apr 07, 2016 5.368 5.396 5.315 5.315 96,844 -0.04(-0.76%)
Apr 06, 2016 5.364 5.542 5.315 5.356 73,872 +0.03(+0.61%)
Apr 05, 2016 5.328 5.400 5.315 5.323 64,267 -0.05(-0.91%)
Apr 04, 2016 5.453 5.461 5.315 5.372 203,227 -0.02(-0.38%)
Apr 01, 2016 5.514 5.615 5.376 5.392 152,677 -0.22(-3.97%)
Mar 31, 2016 5.660 5.660 5.372 5.615 292,268 -0.00(-0.07%)
Mar 30, 2016 5.579 5.669 5.526 5.619 131,493 +0.04(+0.73%)
Mar 29, 2016 5.599 5.663 5.575 5.579 75,744 -0.06(-1.08%)
Mar 28, 2016 5.591 5.724 5.591 5.640 98,026 +0.02(+0.36%)
Mar 24, 2016 5.717 5.619 5.619 5.619 113,702 -0.06(-1.00%)
Mar 23, 2016 5.757 5.769 5.644 5.676 144,059 -0.08(-1.34%)
Mar 22, 2016 5.729 5.778 5.680 5.753 101,254 +0.06(+1.14%)
Mar 21, 2016 5.798 5.806 5.619 5.688 120,423 -0.12(-2.03%)
Mar 18, 2016 5.713 5.828 5.545 5.806 454,409 +0.17(+2.95%)
Mar 17, 2016 5.465 5.696 5.440 5.640 179,490 +0.16(+2.88%)
Mar 16, 2016 5.429 5.506 5.429 5.482 108,871 +0.03(+0.52%)
Mar 15, 2016 5.303 5.494 5.303 5.453 99,565 +0.12(+2.20%)
Mar 14, 2016 5.388 5.555 5.307 5.336 168,270 -0.03(-0.53%)
Mar 11, 2016 5.392 5.403 5.291 5.364 185,996 +0.02(+0.38%)
Mar 10, 2016 5.371 5.423 5.241 5.344 168,335 -0.05(-0.95%)
Mar 09, 2016 5.407 5.510 5.292 5.395 366,662 +0.09(+1.79%)
Mar 08, 2016 5.265 5.324 5.217 5.300 126,974 +0.02(+0.37%)
Mar 07, 2016 5.134 5.292 5.111 5.281 184,471 +0.14(+2.77%)
Mar 04, 2016 5.095 5.225 5.038 5.138 207,889 +0.09(+1.72%)
Mar 03, 2016 4.917 5.055 4.846 5.051 179,985 +0.15(+3.06%)
Mar 02, 2016 4.913 5.000 4.811 4.901 83,594 -0.03(-0.64%)
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.