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 (%)
May 31, 2017 7.035 7.057 6.981 6.999 181,563 -0.01(-0.13%)
May 30, 2017 6.906 7.043 6.906 7.008 108,280 +0.07(+0.96%)
May 26, 2017 6.937 7.052 6.848 6.941 176,287 +0.00(+0.06%)
May 25, 2017 6.999 7.049 6.937 6.937 112,814 -0.05(-0.70%)
May 24, 2017 7.035 7.039 6.914 6.986 123,512 -0.02(-0.25%)
May 23, 2017 7.017 7.075 6.994 7.003 59,052 +0.02(+0.32%)
May 22, 2017 6.963 7.013 6.910 6.981 71,274 +0.07(+0.96%)
May 19, 2017 6.972 7.030 6.892 6.914 134,419 -0.05(-0.70%)
May 18, 2017 7.057 7.101 6.946 6.963 122,613 -0.13(-1.88%)
May 17, 2017 7.115 7.119 7.030 7.097 64,674 -0.05(-0.68%)
May 16, 2017 7.106 7.159 6.970 7.146 130,092 +0.05(+0.75%)
May 15, 2017 6.959 7.110 6.941 7.092 69,039 +0.15(+2.11%)
May 12, 2017 6.914 6.959 6.897 6.946 105,044 +0.03(+0.39%)
May 11, 2017 6.901 6.924 6.874 6.919 99,725 +0.01(+0.19%)
May 10, 2017 6.968 6.981 6.852 6.906 155,073 -0.07(-0.96%)
May 09, 2017 6.994 7.043 6.914 6.972 115,083 -0.02(-0.25%)
May 08, 2017 7.003 7.017 6.941 6.990 81,502 +0.00(+0.06%)
May 05, 2017 6.959 7.043 6.949 6.986 93,253 +0.03(+0.38%)
May 04, 2017 7.088 7.162 6.954 6.959 136,403 -0.15(-2.13%)
May 03, 2017 7.203 7.203 7.008 7.110 119,932 -0.07(-0.93%)
May 02, 2017 7.190 7.199 7.110 7.177 132,083 +0.01(+0.12%)
May 01, 2017 7.203 7.203 7.066 7.168 161,820 +0.02(+0.25%)
Apr 28, 2017 7.088 7.177 7.021 7.150 129,924 +0.06(+0.88%)
Apr 27, 2017 7.123 7.181 7.008 7.088 145,147 -0.01(-0.13%)
Apr 26, 2017 7.146 7.186 7.066 7.097 113,957 -0.04(-0.56%)
Apr 25, 2017 7.052 7.186 7.012 7.137 238,859 +0.12(+1.65%)
Apr 24, 2017 7.070 7.083 6.986 7.021 206,209 -0.04(-0.63%)
Apr 21, 2017 7.083 7.097 6.994 7.066 115,605 +0.04(+0.57%)
Apr 20, 2017 7.026 7.043 6.923 7.026 150,962 +0.04(+0.51%)
Apr 19, 2017 7.012 7.044 6.930 6.990 102,964 -0.02(-0.32%)
Apr 18, 2017 6.977 7.066 6.892 7.012 162,283 +0.04(+0.51%)
Apr 17, 2017 6.897 6.994 6.897 6.977 104,201 +0.08(+1.23%)
Apr 13, 2017 6.928 6.937 6.874 6.892 82,694 -0.04(-0.58%)
Apr 12, 2017 6.923 6.937 6.879 6.932 67,921 +0.00(+0.06%)
Apr 11, 2017 6.892 6.928 6.870 6.928 89,506 +0.04(+0.52%)
Apr 10, 2017 6.986 6.986 6.892 6.892 167,969 -0.06(-0.83%)
Apr 07, 2017 6.963 6.981 6.892 6.950 118,942 -0.01(-0.19%)
Apr 06, 2017 6.897 6.981 6.897 6.963 149,136 +0.10(+1.42%)
Apr 05, 2017 6.963 6.963 6.834 6.866 123,616 -0.09(-1.28%)
Apr 04, 2017 6.950 6.959 6.883 6.954 91,395 +0.00(+0.00%)
Apr 03, 2017 7.003 7.003 6.892 6.954 152,438 -0.04(-0.57%)
Mar 31, 2017 7.012 7.012 6.937 6.994 285,947 +0.02(+0.25%)
Mar 30, 2017 6.963 7.017 6.937 6.977 164,445 +0.01(+0.13%)
Mar 29, 2017 6.830 6.977 6.830 6.968 176,798 +0.14(+2.02%)
Mar 28, 2017 6.768 6.883 6.768 6.830 126,971 +0.06(+0.85%)
Mar 27, 2017 6.781 6.826 6.723 6.772 105,431 -0.05(-0.72%)
Mar 24, 2017 6.892 6.919 6.781 6.821 144,917 -0.03(-0.45%)
Mar 23, 2017 6.759 6.906 6.737 6.852 112,535 +0.10(+1.52%)
Mar 22, 2017 6.861 6.874 6.732 6.750 202,919 -0.10(-1.49%)
Mar 21, 2017 6.972 6.990 6.839 6.852 154,181 -0.15(-2.16%)
Mar 20, 2017 7.039 7.049 6.914 7.003 137,606 +0.00(+0.00%)
Mar 17, 2017 6.990 7.110 6.924 7.003 482,479 +0.05(+0.77%)
Mar 16, 2017 7.003 7.035 6.928 6.950 368,037 -0.04(-0.57%)
Mar 15, 2017 6.919 7.050 6.870 6.990 312,273 +0.13(+1.88%)
Mar 14, 2017 6.831 6.887 6.831 6.861 167,933 -0.02(-0.32%)
Mar 13, 2017 6.813 6.892 6.761 6.883 275,625 +0.10(+1.47%)
Mar 10, 2017 6.726 6.809 6.722 6.783 194,990 +0.07(+0.97%)
Mar 09, 2017 6.831 6.852 6.622 6.718 437,299 -0.15(-2.15%)
Mar 08, 2017 6.822 6.957 6.779 6.865 361,810 +0.04(+0.64%)
Mar 07, 2017 6.796 6.848 6.757 6.822 204,399 +0.02(+0.32%)
Mar 06, 2017 6.778 6.844 6.718 6.800 220,827 -0.02(-0.26%)
Mar 03, 2017 6.800 6.848 6.761 6.818 118,807 -0.01(-0.13%)
Mar 02, 2017 6.861 6.909 6.707 6.826 198,598 -0.03(-0.51%)
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.