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

Monroe Capital Corp (NQ: MRCC )

7.410 +0.030 (+0.41%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 21, 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, 2018 6.947 6.967 6.893 6.962 230,192 +0.01(+0.21%)
May 30, 2018 6.848 6.947 6.819 6.947 341,088 +0.15(+2.25%)
May 29, 2018 6.769 6.853 6.764 6.794 276,955 +0.02(+0.36%)
May 25, 2018 6.769 6.769 6.769 0 +0.00(+0.07%)
May 24, 2018 6.858 6.863 6.745 6.764 257,748 -0.09(-1.30%)
May 23, 2018 6.908 6.913 6.833 6.853 158,669 -0.05(-0.79%)
May 22, 2018 6.893 6.913 6.858 6.908 233,541 +0.06(+0.94%)
May 21, 2018 6.789 6.853 6.715 6.843 177,281 +0.08(+1.24%)
May 18, 2018 6.745 6.789 6.725 6.760 87,753 -0.00(-0.07%)
May 17, 2018 6.705 6.789 6.676 6.764 158,430 +0.08(+1.18%)
May 16, 2018 6.730 6.731 6.681 6.685 107,506 -0.03(-0.51%)
May 15, 2018 6.636 6.725 6.636 6.720 106,254 +0.08(+1.19%)
May 14, 2018 6.641 6.730 6.636 6.641 200,270 +0.00(+0.00%)
May 11, 2018 6.587 6.656 6.572 6.641 95,129 +0.07(+1.05%)
May 10, 2018 6.518 6.596 6.508 6.572 131,173 +0.07(+1.06%)
May 09, 2018 6.468 6.532 6.444 6.503 245,979 +0.09(+1.46%)
May 08, 2018 6.399 6.419 6.369 6.409 127,439 +0.04(+0.62%)
May 07, 2018 6.325 6.389 6.310 6.369 177,184 +0.05(+0.78%)
May 04, 2018 6.266 6.340 6.221 6.320 212,104 +0.05(+0.87%)
May 03, 2018 6.236 6.281 6.202 6.266 137,049 +0.01(+0.24%)
May 02, 2018 6.325 6.335 6.246 6.251 167,610 -0.07(-1.09%)
May 01, 2018 6.340 6.340 6.290 6.320 86,919 -0.03(-0.47%)
Apr 30, 2018 6.360 6.389 6.271 6.350 173,289 +0.02(+0.31%)
Apr 27, 2018 6.271 6.360 6.261 6.330 118,781 +0.06(+1.02%)
Apr 26, 2018 6.271 6.300 6.216 6.266 174,429 +0.01(+0.24%)
Apr 25, 2018 6.236 6.271 6.236 6.251 95,609 -0.00(-0.08%)
Apr 24, 2018 6.261 6.276 6.231 6.256 103,524 +0.02(+0.32%)
Apr 23, 2018 6.246 6.266 6.219 6.236 98,712 -0.01(-0.24%)
Apr 20, 2018 6.271 6.310 6.202 6.251 203,648 -0.05(-0.86%)
Apr 19, 2018 6.241 6.365 6.241 6.305 140,340 +0.05(+0.79%)
Apr 18, 2018 6.211 6.315 6.210 6.256 200,932 +0.03(+0.56%)
Apr 17, 2018 6.162 6.251 6.149 6.221 164,793 +0.08(+1.37%)
Apr 16, 2018 6.172 6.204 6.118 6.137 182,255 -0.01(-0.24%)
Apr 13, 2018 6.142 6.187 6.123 6.152 195,782 +0.03(+0.48%)
Apr 12, 2018 6.246 6.271 6.098 6.123 304,910 -0.13(-2.05%)
Apr 11, 2018 6.226 6.281 6.221 6.251 225,234 +0.00(+0.08%)
Apr 10, 2018 6.251 6.291 6.221 6.246 144,275 +0.03(+0.56%)
Apr 09, 2018 6.202 6.296 6.187 6.211 165,068 +0.04(+0.64%)
Apr 06, 2018 6.202 6.266 6.172 6.172 107,567 -0.07(-1.11%)
Apr 05, 2018 6.216 6.300 6.137 6.241 196,055 +0.05(+0.80%)
Apr 04, 2018 6.083 6.236 6.083 6.192 187,857 +0.05(+0.80%)
Apr 03, 2018 6.103 6.162 6.063 6.142 230,994 +0.06(+1.06%)
Apr 02, 2018 6.058 6.084 6.039 6.078 214,174 +0.00(+0.08%)
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%)
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.