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 (%)
Mar 29, 2018 6.073 6.073 6.073 0 +0.02(+0.33%)
Mar 28, 2018 6.034 6.137 6.034 6.053 312,823 +0.03(+0.49%)
Mar 27, 2018 6.172 6.261 6.024 6.024 318,668 -0.14(-2.24%)
Mar 26, 2018 6.231 6.305 6.159 6.162 248,770 -0.01(-0.16%)
Mar 23, 2018 6.360 6.423 6.157 6.172 308,801 -0.22(-3.47%)
Mar 22, 2018 6.271 6.404 6.271 6.394 490,668 +0.17(+2.70%)
Mar 21, 2018 6.221 6.236 6.177 6.226 227,933 +0.00(+0.08%)
Mar 20, 2018 6.068 6.226 6.058 6.221 315,179 +0.18(+3.03%)
Mar 19, 2018 6.063 6.078 6.014 6.039 291,051 -0.03(-0.49%)
Mar 16, 2018 6.098 6.192 6.049 6.068 569,636 -0.02(-0.41%)
Mar 15, 2018 6.315 6.318 6.093 6.093 479,458 -0.19(-2.99%)
Mar 14, 2018 6.247 6.362 6.204 6.281 331,894 +0.02(+0.31%)
Mar 13, 2018 6.266 6.276 6.170 6.261 329,108 +0.00(+0.08%)
Mar 12, 2018 6.261 6.281 6.199 6.257 227,500 +0.01(+0.15%)
Mar 09, 2018 6.180 6.271 6.151 6.247 302,585 +0.10(+1.64%)
Mar 08, 2018 6.088 6.219 6.079 6.146 327,472 +0.08(+1.27%)
Mar 07, 2018 6.194 6.194 5.983 6.069 403,725 -0.15(-2.40%)
Mar 06, 2018 6.194 6.261 6.103 6.218 150,359 +0.02(+0.31%)
Mar 05, 2018 6.151 6.228 6.105 6.199 191,143 +0.03(+0.47%)
Mar 02, 2018 6.060 6.209 6.036 6.170 167,883 +0.10(+1.58%)
Mar 01, 2018 6.165 6.242 6.055 6.074 183,002 -0.09(-1.48%)
Feb 28, 2018 6.194 6.271 6.160 6.165 298,515 -0.02(-0.31%)
Feb 27, 2018 6.285 6.319 6.175 6.184 216,764 -0.08(-1.30%)
Feb 26, 2018 6.309 6.319 6.247 6.266 201,945 -0.02(-0.31%)
Feb 23, 2018 6.305 6.357 6.257 6.285 130,939 -0.00(-0.08%)
Feb 22, 2018 6.314 6.357 6.281 6.290 140,913 -0.01(-0.23%)
Feb 21, 2018 6.381 6.453 6.295 6.305 166,880 -0.08(-1.20%)
Feb 20, 2018 6.396 6.440 6.329 6.381 199,498 -0.02(-0.38%)
Feb 16, 2018 6.406 6.406 6.406 0 +0.00(+0.00%)
Feb 15, 2018 6.506 6.530 6.367 6.406 248,791 -0.06(-0.89%)
Feb 14, 2018 6.567 6.410 6.463 257,240 -0.06(-0.88%)
Feb 13, 2018 6.482 6.565 6.431 6.521 163,671 +0.01(+0.22%)
Feb 12, 2018 6.425 6.530 6.398 6.506 126,979 +0.12(+1.96%)
Feb 09, 2018 6.482 6.504 6.276 6.381 309,659 -0.06(-0.97%)
Feb 08, 2018 6.622 6.636 6.434 6.444 207,075 -0.17(-2.54%)
Feb 07, 2018 6.521 6.655 6.521 6.612 234,642 +0.09(+1.40%)
Feb 06, 2018 6.257 6.559 6.247 6.521 369,007 +0.20(+3.24%)
Feb 05, 2018 6.574 6.602 6.199 6.316 550,163 -0.28(-4.27%)
Feb 02, 2018 6.718 6.718 6.574 6.598 311,511 -0.12(-1.79%)
Feb 01, 2018 6.641 6.723 6.631 6.718 264,765 +0.06(+0.94%)
Jan 31, 2018 6.800 6.852 6.631 6.655 478,955 -0.12(-1.77%)
Jan 30, 2018 6.838 6.838 6.756 6.776 349,641 -0.09(-1.26%)
Jan 29, 2018 6.814 6.895 6.809 6.862 294,215 +0.07(+1.06%)
Jan 26, 2018 6.790 6.800 6.771 6.790 88,343 -0.00(-0.07%)
Jan 25, 2018 6.872 6.891 6.790 6.795 118,909 -0.06(-0.84%)
Jan 24, 2018 6.833 6.920 6.814 6.852 193,461 +0.02(+0.28%)
Jan 23, 2018 6.828 6.857 6.804 6.833 145,369 +0.01(+0.14%)
Jan 22, 2018 6.804 6.872 6.790 6.824 213,085 +0.02(+0.28%)
Jan 19, 2018 6.776 6.843 6.776 6.804 113,367 +0.02(+0.35%)
Jan 18, 2018 6.809 6.833 6.771 6.780 164,023 -0.03(-0.42%)
Jan 17, 2018 6.824 6.848 6.800 6.809 110,416 +0.01(+0.14%)
Jan 16, 2018 6.828 6.857 6.800 6.800 165,367 -0.02(-0.35%)
Jan 12, 2018 6.824 6.824 6.824 0 +0.02(+0.35%)
Jan 11, 2018 6.790 6.814 6.715 6.800 171,995 +0.02(+0.28%)
Jan 10, 2018 6.785 6.819 6.752 6.780 106,425 -0.00(-0.07%)
Jan 09, 2018 6.872 6.891 6.785 6.785 159,012 -0.05(-0.70%)
Jan 08, 2018 6.727 6.872 6.727 6.833 179,818 +0.08(+1.21%)
Jan 05, 2018 6.684 6.766 6.675 6.752 194,214 +0.09(+1.37%)
Jan 04, 2018 6.756 6.798 6.655 6.660 202,447 -0.09(-1.35%)
Jan 03, 2018 6.747 6.819 6.742 6.752 167,230 +0.01(+0.21%)
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.