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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 6.743 6.781 6.721 6.776 84,858 +0.04(+0.66%)
Apr 29, 2019 6.732 6.770 6.710 6.732 67,997 -0.01(-0.08%)
Apr 26, 2019 6.715 6.776 6.688 6.737 88,692 +0.05(+0.74%)
Apr 25, 2019 6.704 6.770 6.633 6.688 150,326 -0.04(-0.57%)
Apr 24, 2019 6.743 6.809 6.726 6.726 119,120 -0.01(-0.16%)
Apr 23, 2019 6.671 6.793 6.649 6.737 134,905 +0.08(+1.24%)
Apr 22, 2019 6.704 6.743 6.633 6.655 137,829 -0.06(-0.90%)
Apr 18, 2019 6.726 6.737 6.693 6.715 84,702 +0.01(+0.08%)
Apr 17, 2019 6.748 6.798 6.699 6.710 99,192 -0.02(-0.25%)
Apr 16, 2019 6.726 6.814 6.715 6.726 113,189 +0.00(+0.00%)
Apr 15, 2019 6.793 6.820 6.699 6.726 132,685 -0.04(-0.65%)
Apr 12, 2019 6.804 6.837 6.732 6.770 112,271 +0.01(+0.08%)
Apr 11, 2019 6.804 6.820 6.765 6.765 76,747 -0.04(-0.57%)
Apr 10, 2019 6.781 6.826 6.781 6.804 67,221 +0.04(+0.57%)
Apr 09, 2019 6.853 6.853 6.737 6.765 144,612 -0.09(-1.29%)
Apr 08, 2019 6.864 6.892 6.831 6.853 152,680 -0.02(-0.32%)
Apr 05, 2019 6.848 6.892 6.833 6.875 114,085 +0.04(+0.56%)
Apr 04, 2019 6.837 6.892 6.826 6.837 76,045 +0.00(+0.00%)
Apr 03, 2019 6.859 6.886 6.815 6.837 134,591 +0.01(+0.16%)
Apr 02, 2019 6.831 6.875 6.812 6.826 184,160 -0.04(-0.56%)
Apr 01, 2019 6.754 6.875 6.704 6.864 245,505 +0.17(+2.55%)
Mar 29, 2019 6.726 6.743 6.644 6.693 253,744 +0.01(+0.08%)
Mar 28, 2019 6.644 6.715 6.605 6.688 190,361 +0.07(+1.00%)
Mar 27, 2019 6.677 6.677 6.577 6.622 258,638 -0.07(-0.99%)
Mar 26, 2019 6.649 6.715 6.594 6.688 150,591 +0.04(+0.58%)
Mar 25, 2019 6.693 6.693 6.600 6.649 169,465 -0.04(-0.58%)
Mar 22, 2019 6.781 6.781 6.627 6.688 175,571 -0.09(-1.30%)
Mar 21, 2019 6.710 6.804 6.704 6.776 215,937 +0.05(+0.74%)
Mar 20, 2019 6.831 6.831 6.710 6.726 164,286 -0.09(-1.29%)
Mar 19, 2019 6.859 6.870 6.765 6.815 266,049 -0.03(-0.48%)
Mar 18, 2019 6.952 6.952 6.572 6.848 254,004 -0.10(-1.43%)
Mar 15, 2019 6.842 6.963 6.693 6.947 890,193 +0.10(+1.53%)
Mar 14, 2019 6.820 6.886 6.782 6.842 217,484 +0.03(+0.40%)
Mar 13, 2019 6.841 6.852 6.761 6.815 281,603 +0.02(+0.32%)
Mar 12, 2019 6.809 6.825 6.729 6.793 238,731 +0.02(+0.24%)
Mar 11, 2019 6.895 6.933 6.676 6.777 530,652 -0.07(-1.02%)
Mar 08, 2019 6.713 6.884 6.713 6.847 167,487 +0.12(+1.75%)
Mar 07, 2019 6.863 6.884 6.702 6.729 210,986 -0.11(-1.57%)
Mar 06, 2019 6.595 6.890 6.581 6.836 531,818 +0.25(+3.83%)
Mar 05, 2019 6.471 6.675 6.375 6.584 354,809 +0.10(+1.49%)
Mar 04, 2019 6.595 6.600 6.461 6.488 168,123 -0.08(-1.22%)
Mar 01, 2019 6.461 6.568 6.311 6.568 342,249 +0.15(+2.34%)
Feb 28, 2019 6.546 6.568 6.418 6.418 445,351 -0.14(-2.21%)
Feb 27, 2019 6.595 6.691 6.477 6.563 464,920 -0.17(-2.55%)
Feb 26, 2019 7.024 7.034 6.482 6.734 899,338 -0.33(-4.70%)
Feb 25, 2019 7.104 7.129 6.866 7.067 360,100 -0.04(-0.53%)
Feb 22, 2019 6.815 7.174 6.734 7.104 900,666 +0.33(+4.83%)
Feb 21, 2019 6.681 6.809 6.659 6.777 166,866 +0.11(+1.61%)
Feb 20, 2019 6.546 6.729 6.546 6.670 117,470 +0.09(+1.39%)
Feb 19, 2019 6.622 6.627 6.557 6.579 170,846 -0.07(-1.05%)
Feb 15, 2019 6.648 6.664 6.605 6.648 136,713 +0.02(+0.24%)
Feb 14, 2019 6.638 6.664 6.568 6.632 97,027 -0.01(-0.16%)
Feb 13, 2019 6.557 6.654 6.539 6.643 142,627 +0.08(+1.23%)
Feb 12, 2019 6.664 6.761 6.530 6.563 282,996 -0.07(-1.05%)
Feb 11, 2019 6.627 6.686 6.627 6.632 147,691 +0.02(+0.32%)
Feb 08, 2019 6.595 6.659 6.343 6.611 119,927 -0.02(-0.24%)
Feb 07, 2019 6.622 6.670 6.607 6.627 100,280 -0.02(-0.24%)
Feb 06, 2019 6.622 6.659 6.594 6.643 149,983 +0.04(+0.65%)
Feb 05, 2019 6.579 6.632 6.573 6.600 108,313 +0.03(+0.49%)
Feb 04, 2019 6.488 6.654 6.487 6.568 296,839 +0.06(+0.99%)
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.