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, 2018 6.875 6.875 6.875 0 -0.02(-0.29%)
Aug 30, 2018 6.941 6.971 6.850 6.895 216,684 -0.05(-0.66%)
Aug 29, 2018 6.946 6.986 6.916 6.941 95,833 -0.01(-0.15%)
Aug 28, 2018 6.961 6.961 6.905 6.951 111,315 +0.02(+0.29%)
Aug 27, 2018 6.941 6.976 6.855 6.931 150,763 -0.01(-0.15%)
Aug 24, 2018 6.870 6.946 6.850 6.941 130,762 +0.09(+1.33%)
Aug 23, 2018 6.850 6.860 6.824 6.850 64,867 +0.02(+0.22%)
Aug 22, 2018 6.809 6.855 6.809 6.835 91,389 +0.01(+0.15%)
Aug 21, 2018 6.804 6.855 6.804 6.824 150,781 +0.03(+0.37%)
Aug 20, 2018 6.865 6.885 6.799 6.799 202,622 -0.09(-1.25%)
Aug 17, 2018 6.941 6.941 6.875 6.885 79,207 -0.05(-0.66%)
Aug 16, 2018 6.916 7.037 6.916 6.931 120,615 +0.04(+0.59%)
Aug 15, 2018 6.941 6.956 6.875 6.890 84,738 -0.06(-0.80%)
Aug 14, 2018 6.910 6.956 6.900 6.946 122,084 +0.05(+0.73%)
Aug 13, 2018 6.961 6.969 6.885 6.895 100,386 -0.06(-0.80%)
Aug 10, 2018 6.997 6.997 6.931 6.951 180,736 -0.02(-0.22%)
Aug 09, 2018 6.931 6.976 6.931 6.966 181,969 +0.02(+0.29%)
Aug 08, 2018 6.926 6.997 6.916 6.946 217,606 +0.04(+0.51%)
Aug 07, 2018 6.860 6.910 6.819 6.910 191,061 +0.08(+1.19%)
Aug 06, 2018 6.708 6.835 6.708 6.829 187,527 +0.14(+2.04%)
Aug 03, 2018 6.713 6.733 6.683 6.693 151,700 -0.02(-0.23%)
Aug 02, 2018 6.678 6.718 6.673 6.708 197,822 +0.01(+0.08%)
Aug 01, 2018 6.759 6.769 6.667 6.703 149,695 -0.07(-1.05%)
Jul 31, 2018 6.814 6.814 6.713 6.774 193,449 -0.01(-0.07%)
Jul 30, 2018 6.840 6.840 6.743 6.779 156,501 -0.02(-0.30%)
Jul 27, 2018 6.890 6.931 6.784 6.799 147,354 -0.10(-1.47%)
Jul 26, 2018 6.890 6.905 6.860 6.900 109,615 +0.01(+0.07%)
Jul 25, 2018 6.885 6.946 6.885 6.895 119,262 -0.03(-0.37%)
Jul 24, 2018 6.941 6.951 6.893 6.921 93,303 +0.01(+0.07%)
Jul 23, 2018 6.986 6.986 6.890 6.916 223,172 -0.05(-0.65%)
Jul 20, 2018 7.047 7.047 6.956 6.961 177,157 -0.02(-0.22%)
Jul 19, 2018 7.017 7.017 6.946 6.976 175,758 -0.02(-0.22%)
Jul 18, 2018 6.971 7.017 6.951 6.991 168,078 +0.02(+0.29%)
Jul 17, 2018 6.921 7.012 6.921 6.971 257,441 +0.08(+1.18%)
Jul 16, 2018 6.804 6.926 6.743 6.890 197,543 +0.06(+0.89%)
Jul 13, 2018 6.850 6.864 6.804 6.829 123,927 -0.05(-0.66%)
Jul 12, 2018 6.956 6.956 6.860 6.875 150,996 -0.05(-0.66%)
Jul 11, 2018 6.941 6.961 6.921 6.921 82,929 -0.02(-0.22%)
Jul 10, 2018 6.936 7.012 6.910 6.936 186,901 -0.02(-0.22%)
Jul 09, 2018 6.976 6.976 6.931 6.951 140,614 +0.01(+0.07%)
Jul 06, 2018 6.966 6.981 6.916 6.946 150,722 -0.03(-0.36%)
Jul 05, 2018 7.057 7.057 6.936 6.971 178,439 -0.03(-0.36%)
Jul 03, 2018 6.997 6.997 6.997 0 +0.05(+0.66%)
Jul 02, 2018 6.824 6.961 6.814 6.951 323,899 +0.13(+1.85%)
Jun 29, 2018 6.870 6.921 6.809 6.824 180,412 -0.01(-0.15%)
Jun 28, 2018 6.840 6.895 6.814 6.835 94,820 -0.02(-0.22%)
Jun 27, 2018 6.865 6.936 6.843 6.850 117,749 +0.00(+0.00%)
Jun 26, 2018 6.870 6.885 6.784 6.850 172,989 -0.02(-0.22%)
Jun 25, 2018 6.900 6.910 6.845 6.865 237,481 -0.03(-0.44%)
Jun 22, 2018 6.931 6.997 6.875 6.895 139,745 +0.00(+0.00%)
Jun 21, 2018 6.850 6.957 6.835 6.895 248,677 +0.05(+0.74%)
Jun 20, 2018 6.931 6.941 6.835 6.845 233,645 -0.09(-1.31%)
Jun 19, 2018 6.941 6.979 6.890 6.936 199,912 -0.03(-0.36%)
Jun 18, 2018 6.961 7.002 6.951 6.961 98,470 -0.01(-0.15%)
Jun 15, 2018 7.037 6.961 6.971 170,490 +0.01(+0.15%)
Jun 14, 2018 7.007 7.017 6.921 6.961 251,492 -0.04(-0.51%)
Jun 13, 2018 7.036 7.061 6.997 6.997 138,523 -0.04(-0.56%)
Jun 12, 2018 7.120 7.149 7.011 7.036 368,658 -0.10(-1.45%)
Jun 11, 2018 7.174 7.174 7.049 7.140 201,471 +0.01(+0.21%)
Jun 08, 2018 7.155 7.234 7.105 7.125 187,573 -0.03(-0.41%)
Jun 07, 2018 7.120 7.234 7.100 7.155 204,276 +0.03(+0.42%)
Jun 06, 2018 7.135 7.135 7.008 7.125 137,567 -0.01(-0.14%)
Jun 05, 2018 7.164 7.168 7.036 7.135 257,596 -0.03(-0.48%)
Jun 04, 2018 7.036 7.189 6.992 7.169 306,269 +0.15(+2.18%)
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.