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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 6.676 6.678 6.585 6.647 165,870 +0.00(+0.06%)
Aug 30, 2016 6.622 6.680 6.622 6.643 289,495 +0.02(+0.31%)
Aug 29, 2016 6.602 6.643 6.557 6.622 210,817 +0.02(+0.31%)
Aug 26, 2016 6.564 6.614 6.543 6.602 207,408 +0.02(+0.25%)
Aug 25, 2016 6.548 6.609 6.531 6.585 180,490 +0.01(+0.19%)
Aug 24, 2016 6.626 6.626 6.528 6.572 185,634 -0.04(-0.57%)
Aug 23, 2016 6.647 6.647 6.581 6.610 181,270 -0.01(-0.19%)
Aug 22, 2016 6.643 6.643 6.556 6.622 210,747 +0.00(+0.06%)
Aug 19, 2016 6.581 6.622 6.535 6.618 260,839 +0.05(+0.70%)
Aug 18, 2016 6.548 6.577 6.531 6.572 268,462 +0.05(+0.76%)
Aug 17, 2016 6.531 6.552 6.473 6.523 202,033 -0.01(-0.13%)
Aug 16, 2016 6.552 6.552 6.460 6.531 186,619 -0.01(-0.19%)
Aug 15, 2016 6.498 6.543 6.473 6.543 197,258 +0.05(+0.83%)
Aug 12, 2016 6.477 6.514 6.419 6.489 193,549 +0.04(+0.64%)
Aug 11, 2016 6.427 6.477 6.419 6.448 183,788 +0.01(+0.13%)
Aug 10, 2016 6.444 6.527 6.406 6.439 337,419 -0.11(-1.65%)
Aug 09, 2016 6.523 6.552 6.498 6.548 275,674 +0.04(+0.64%)
Aug 08, 2016 6.498 6.552 6.452 6.506 357,277 +0.05(+0.71%)
Aug 05, 2016 6.523 6.523 6.398 6.460 155,895 -0.03(-0.45%)
Aug 04, 2016 6.419 6.502 6.383 6.489 190,804 +0.03(+0.45%)
Aug 03, 2016 6.419 6.464 6.369 6.460 183,429 +0.04(+0.65%)
Aug 02, 2016 6.323 6.439 6.315 6.419 285,420 +0.11(+1.78%)
Aug 01, 2016 6.552 6.552 6.265 6.307 690,046 -0.24(-3.68%)
Jul 29, 2016 6.514 6.552 6.452 6.548 242,476 +0.10(+1.55%)
Jul 28, 2016 6.464 6.510 6.439 6.448 250,956 -0.07(-1.02%)
Jul 27, 2016 6.514 6.514 6.427 6.514 321,044 +0.03(+0.51%)
Jul 26, 2016 6.473 6.514 6.439 6.481 494,116 +0.01(+0.19%)
Jul 25, 2016 6.460 6.476 6.427 6.469 573,673 +0.01(+0.13%)
Jul 22, 2016 6.402 6.473 6.398 6.460 381,609 +0.05(+0.71%)
Jul 21, 2016 6.431 6.435 6.377 6.415 611,497 -0.00(-0.06%)
Jul 20, 2016 6.377 6.419 6.356 6.419 2,089,616 -0.20(-2.95%)
Jul 19, 2016 6.610 6.641 6.543 6.614 292,814 +0.02(+0.38%)
Jul 18, 2016 6.568 6.597 6.543 6.589 216,045 +0.05(+0.83%)
Jul 15, 2016 6.481 6.543 6.473 6.535 275,164 +0.09(+1.35%)
Jul 14, 2016 6.539 6.593 6.385 6.448 373,028 +0.10(+1.64%)
Jul 13, 2016 6.315 6.369 6.315 6.344 143,817 +0.02(+0.26%)
Jul 12, 2016 6.323 6.331 6.282 6.327 174,162 +0.00(+0.07%)
Jul 11, 2016 6.294 6.323 6.269 6.323 176,165 +0.03(+0.46%)
Jul 08, 2016 6.277 6.294 6.253 6.294 119,983 +0.05(+0.73%)
Jul 07, 2016 6.236 6.277 6.211 6.248 173,835 +0.05(+0.87%)
Jul 05, 2016 6.203 6.207 6.128 6.194 84,127 +0.00(+0.00%)
Jul 01, 2016 6.165 6.194 6.194 6.194 194,487 +0.03(+0.54%)
Jun 30, 2016 6.169 6.174 6.061 6.161 151,498 +0.02(+0.41%)
Jun 29, 2016 6.128 6.165 6.030 6.136 199,364 +0.09(+1.44%)
Jun 28, 2016 5.920 6.074 5.920 6.049 130,058 +0.15(+2.46%)
Jun 27, 2016 6.016 6.070 5.899 5.904 162,375 -0.11(-1.80%)
Jun 24, 2016 5.908 6.066 5.908 6.012 167,796 -0.03(-0.48%)
Jun 23, 2016 6.012 6.095 5.962 6.041 182,190 +0.05(+0.83%)
Jun 22, 2016 6.020 6.036 5.982 5.991 114,073 -0.01(-0.14%)
Jun 21, 2016 5.908 6.041 5.908 5.999 284,428 +0.02(+0.35%)
Jun 20, 2016 5.995 6.128 5.928 5.978 387,449 +0.05(+0.91%)
Jun 17, 2016 5.841 5.978 5.825 5.924 89,433 +0.03(+0.56%)
Jun 16, 2016 5.825 5.899 5.739 5.891 183,215 +0.07(+1.21%)
Jun 15, 2016 5.850 5.866 5.737 5.820 164,686 -0.02(-0.43%)
Jun 14, 2016 5.850 5.889 5.733 5.845 154,032 -0.00(-0.07%)
Jun 13, 2016 5.841 5.858 5.733 5.850 263,432 -0.04(-0.71%)
Jun 10, 2016 5.915 5.940 5.798 5.891 231,593 -0.02(-0.41%)
Jun 09, 2016 5.879 5.972 5.774 5.915 210,924 +0.06(+1.04%)
Jun 08, 2016 5.911 5.915 5.758 5.855 159,507 -0.02(-0.41%)
Jun 07, 2016 5.968 5.968 5.822 5.879 138,663 -0.05(-0.82%)
Jun 06, 2016 6.009 6.013 5.802 5.928 227,326 -0.05(-0.81%)
Jun 03, 2016 6.025 6.025 5.907 5.976 124,722 -0.03(-0.54%)
Jun 02, 2016 5.940 6.013 5.918 6.009 111,436 +0.04(+0.61%)
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.