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

Monroe Capital Corp (NQ: MRCC )

7.290 +0.050 (+0.69%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 9, 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 31, 2017 6.801 6.847 6.791 6.815 220,621 +0.01(+0.21%)
Oct 30, 2017 6.824 6.829 6.791 6.801 131,526 -0.02(-0.34%)
Oct 27, 2017 6.838 6.857 6.782 6.824 201,227 -0.01(-0.14%)
Oct 26, 2017 6.721 6.847 6.712 6.833 259,674 +0.12(+1.81%)
Oct 25, 2017 6.833 6.847 6.698 6.712 149,463 -0.15(-2.18%)
Oct 24, 2017 6.801 6.908 6.796 6.861 174,071 +0.09(+1.31%)
Oct 23, 2017 6.763 6.801 6.745 6.773 116,657 +0.01(+0.14%)
Oct 20, 2017 6.791 6.810 6.735 6.763 130,817 +0.00(+0.00%)
Oct 19, 2017 6.782 6.787 6.707 6.763 175,256 -0.02(-0.34%)
Oct 18, 2017 6.721 6.815 6.721 6.787 242,849 +0.08(+1.18%)
Oct 17, 2017 6.763 6.763 6.698 6.707 252,265 -0.01(-0.21%)
Oct 16, 2017 6.693 6.763 6.687 6.721 349,791 +0.11(+1.62%)
Oct 13, 2017 6.665 6.675 6.595 6.614 152,160 -0.04(-0.63%)
Oct 12, 2017 6.670 6.705 6.644 6.656 120,985 -0.00(-0.07%)
Oct 11, 2017 6.633 6.675 6.611 6.661 131,040 +0.04(+0.56%)
Oct 10, 2017 6.628 6.647 6.600 6.623 78,783 +0.01(+0.21%)
Oct 09, 2017 6.675 6.698 6.591 6.609 144,955 -0.07(-1.12%)
Oct 06, 2017 6.731 6.745 6.675 6.684 145,135 -0.06(-0.83%)
Oct 05, 2017 6.712 6.763 6.693 6.740 215,436 +0.03(+0.49%)
Oct 04, 2017 6.633 6.712 6.628 6.707 222,174 +0.09(+1.34%)
Oct 03, 2017 6.698 6.698 6.598 6.619 161,701 -0.08(-1.18%)
Oct 02, 2017 6.698 6.698 6.633 6.698 240,422 +0.02(+0.28%)
Sep 29, 2017 6.675 6.739 6.628 6.679 340,777 +0.07(+1.06%)
Sep 28, 2017 6.502 6.675 6.450 6.609 526,783 +0.11(+1.72%)
Sep 27, 2017 6.450 6.535 6.418 6.497 209,094 +0.05(+0.80%)
Sep 26, 2017 6.366 6.450 6.354 6.446 186,153 +0.09(+1.47%)
Sep 25, 2017 6.324 6.357 6.303 6.352 194,354 +0.03(+0.44%)
Sep 22, 2017 6.301 6.345 6.301 6.324 199,312 -0.01(-0.15%)
Sep 21, 2017 6.324 6.348 6.302 6.334 175,014 +0.00(+0.00%)
Sep 20, 2017 6.301 6.347 6.273 6.334 236,784 +0.03(+0.52%)
Sep 19, 2017 6.362 6.362 6.217 6.301 354,993 -0.03(-0.44%)
Sep 18, 2017 6.385 6.385 6.311 6.329 215,646 -0.06(-0.88%)
Sep 15, 2017 6.399 6.460 6.334 6.385 311,824 -0.03(-0.51%)
Sep 14, 2017 6.464 6.502 6.329 6.418 343,228 +0.01(+0.22%)
Sep 13, 2017 6.377 6.440 6.308 6.404 306,807 +0.06(+0.93%)
Sep 12, 2017 6.390 6.417 6.310 6.345 262,108 -0.05(-0.71%)
Sep 11, 2017 6.345 6.463 6.304 6.390 384,605 +0.10(+1.59%)
Sep 08, 2017 6.213 6.377 6.181 6.290 469,623 +0.10(+1.54%)
Sep 07, 2017 6.190 6.281 6.181 6.194 163,545 +0.01(+0.22%)
Sep 06, 2017 6.326 6.340 6.103 6.181 481,136 -0.08(-1.24%)
Sep 05, 2017 6.336 6.381 6.249 6.258 186,554 -0.08(-1.29%)
Sep 01, 2017 6.281 6.390 6.281 6.340 284,974 +0.06(+1.02%)
Aug 31, 2017 6.363 6.363 6.272 6.276 281,913 -0.04(-0.58%)
Aug 30, 2017 6.317 6.372 6.249 6.313 177,257 +0.05(+0.73%)
Aug 29, 2017 6.290 6.297 6.226 6.267 155,222 -0.02(-0.36%)
Aug 28, 2017 6.326 6.363 6.263 6.290 202,696 -0.04(-0.58%)
Aug 25, 2017 6.326 6.395 6.290 6.326 124,977 +0.00(+0.07%)
Aug 24, 2017 6.322 6.390 6.263 6.322 246,489 +0.03(+0.43%)
Aug 23, 2017 6.231 6.367 6.126 6.295 432,821 +0.07(+1.10%)
Aug 22, 2017 6.281 6.304 6.208 6.226 282,214 -0.05(-0.73%)
Aug 21, 2017 6.299 6.342 6.258 6.272 268,375 -0.05(-0.79%)
Aug 18, 2017 6.377 6.377 6.235 6.322 260,685 -0.02(-0.29%)
Aug 17, 2017 6.358 6.425 6.331 6.340 228,791 -0.01(-0.21%)
Aug 16, 2017 6.404 6.476 6.304 6.354 354,331 -0.05(-0.78%)
Aug 15, 2017 6.577 6.590 6.394 6.404 385,640 -0.13(-2.02%)
Aug 14, 2017 6.445 6.577 6.431 6.536 260,781 +0.11(+1.70%)
Aug 11, 2017 6.417 6.445 6.372 6.427 185,404 -0.02(-0.35%)
Aug 10, 2017 6.586 6.586 6.399 6.449 411,050 -0.02(-0.28%)
Aug 09, 2017 6.395 6.604 6.272 6.468 623,055 +0.01(+0.21%)
Aug 08, 2017 6.518 6.579 6.395 6.454 506,302 -0.08(-1.25%)
Aug 07, 2017 6.554 6.613 6.494 6.536 295,145 -0.05(-0.83%)
Aug 04, 2017 6.713 6.722 6.454 6.590 555,340 -0.12(-1.83%)
Aug 03, 2017 6.777 6.820 6.700 6.713 144,232 -0.06(-0.87%)
Aug 02, 2017 6.868 6.873 6.745 6.772 162,368 -0.07(-1.00%)
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.