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 31, 2017 6.700 6.700 6.568 6.635 175,052 -0.04(-0.59%)
Jan 30, 2017 6.652 6.693 6.587 6.674 130,058 -0.02(-0.26%)
Jan 27, 2017 6.648 6.755 6.639 6.692 152,857 +0.00(+0.06%)
Jan 26, 2017 6.792 6.792 6.657 6.687 153,304 -0.07(-0.97%)
Jan 25, 2017 6.783 6.783 6.652 6.752 178,366 +0.03(+0.45%)
Jan 24, 2017 6.739 6.765 6.670 6.722 190,693 -0.01(-0.19%)
Jan 23, 2017 6.709 6.752 6.609 6.735 128,586 +0.05(+0.72%)
Jan 20, 2017 6.648 6.710 6.578 6.687 110,497 +0.05(+0.72%)
Jan 19, 2017 6.674 6.674 6.583 6.639 138,000 -0.01(-0.20%)
Jan 18, 2017 6.709 6.709 6.587 6.652 151,933 -0.03(-0.52%)
Jan 17, 2017 6.692 6.700 6.631 6.687 174,168 +0.03(+0.46%)
Jan 13, 2017 6.657 6.657 6.657 0 -0.05(-0.71%)
Jan 12, 2017 6.687 6.716 6.592 6.705 168,543 +0.02(+0.26%)
Jan 11, 2017 6.722 6.722 6.631 6.687 80,483 -0.03(-0.52%)
Jan 10, 2017 6.661 6.722 6.635 6.722 108,892 +0.02(+0.26%)
Jan 09, 2017 6.683 6.744 6.631 6.705 187,271 -0.15(-2.22%)
Jan 06, 2017 6.883 6.931 6.826 6.857 193,164 -0.04(-0.57%)
Jan 05, 2017 6.939 6.939 6.826 6.896 236,575 -0.04(-0.63%)
Jan 04, 2017 6.792 6.957 6.744 6.939 337,461 +0.17(+2.57%)
Jan 03, 2017 6.713 6.837 6.683 6.765 226,354 +0.08(+1.17%)
Dec 30, 2016 6.687 6.687 6.687 0 -0.06(-0.90%)
Dec 29, 2016 6.739 6.793 6.687 6.748 145,433 +0.02(+0.32%)
Dec 28, 2016 6.783 6.796 6.683 6.726 189,433 -0.06(-0.83%)
Dec 27, 2016 6.752 6.818 6.744 6.783 120,083 +0.02(+0.26%)
Dec 23, 2016 6.765 6.765 6.765 0 +0.05(+0.78%)
Dec 22, 2016 6.670 6.748 6.631 6.713 178,290 +0.06(+0.85%)
Dec 21, 2016 6.778 6.778 6.622 6.657 207,398 -0.09(-1.29%)
Dec 20, 2016 6.683 6.805 6.629 6.744 333,880 +0.10(+1.51%)
Dec 19, 2016 6.622 6.652 6.561 6.644 140,366 +0.03(+0.39%)
Dec 16, 2016 6.605 6.618 6.492 6.618 133,860 +0.05(+0.79%)
Dec 15, 2016 6.522 6.583 6.500 6.565 148,793 +0.02(+0.27%)
Dec 14, 2016 6.592 6.592 6.505 6.548 189,251 +0.00(+0.07%)
Dec 13, 2016 6.539 6.578 6.487 6.544 220,903 +0.10(+1.48%)
Dec 12, 2016 6.541 6.541 6.444 6.448 237,127 -0.07(-1.04%)
Dec 09, 2016 6.508 6.524 6.440 6.516 244,413 +0.01(+0.20%)
Dec 08, 2016 6.533 6.533 6.442 6.503 323,126 +0.00(+0.00%)
Dec 07, 2016 6.533 6.533 6.427 6.503 240,931 -0.02(-0.33%)
Dec 06, 2016 6.508 6.533 6.435 6.524 185,405 +0.06(+0.99%)
Dec 05, 2016 6.465 6.520 6.418 6.461 178,893 +0.00(+0.07%)
Dec 02, 2016 6.499 6.505 6.397 6.457 132,694 +0.00(+0.00%)
Dec 01, 2016 6.520 6.524 6.415 6.457 130,627 -0.03(-0.46%)
Nov 30, 2016 6.546 6.567 6.465 6.486 178,204 -0.03(-0.46%)
Nov 29, 2016 6.499 6.541 6.482 6.516 199,403 -0.03(-0.39%)
Nov 28, 2016 6.550 6.584 6.484 6.541 161,383 -0.03(-0.45%)
Nov 25, 2016 6.508 6.571 6.474 6.571 156,545 +0.04(+0.65%)
Nov 23, 2016 6.529 6.529 6.529 0 +0.12(+1.92%)
Nov 22, 2016 6.435 6.469 6.372 6.406 181,879 -0.01(-0.13%)
Nov 21, 2016 6.359 6.435 6.308 6.414 183,098 +0.10(+1.55%)
Nov 18, 2016 6.299 6.359 6.159 6.316 292,248 +0.01(+0.20%)
Nov 17, 2016 6.338 6.372 6.242 6.304 244,034 -0.06(-0.93%)
Nov 16, 2016 6.304 6.372 6.214 6.363 183,865 +0.08(+1.28%)
Nov 15, 2016 6.214 6.325 6.117 6.282 123,774 +0.08(+1.23%)
Nov 14, 2016 6.308 6.308 6.178 6.206 208,556 -0.11(-1.68%)
Nov 11, 2016 6.231 6.325 6.215 6.312 205,661 +0.10(+1.64%)
Nov 10, 2016 6.134 6.221 6.108 6.210 287,693 +0.14(+2.24%)
Nov 09, 2016 5.960 6.112 5.934 6.074 176,228 +0.14(+2.29%)
Nov 08, 2016 6.032 6.042 5.904 5.938 403,741 -0.14(-2.31%)
Nov 07, 2016 5.998 6.100 5.953 6.078 217,359 +0.07(+1.20%)
Nov 04, 2016 5.841 6.019 5.819 6.006 309,173 +0.16(+2.69%)
Nov 03, 2016 5.968 6.028 5.777 5.849 544,088 -0.17(-2.89%)
Nov 02, 2016 6.159 6.236 5.981 6.023 433,251 -0.17(-2.74%)
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.