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

Monroe Capital Corp (NQ: MRCC )

7.250 -0.050 (-0.68%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 2, 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 (%)
Dec 31, 2019 6.675 6.699 6.578 6.578 406,812 -0.06(-0.91%)
Dec 30, 2019 6.693 6.753 6.612 6.638 433,023 +0.04(+0.55%)
Dec 27, 2019 6.596 6.675 6.596 6.602 229,327 +0.00(+0.00%)
Dec 26, 2019 6.566 6.669 6.547 6.602 217,007 +0.06(+0.93%)
Dec 24, 2019 6.505 6.578 6.499 6.541 134,558 +0.05(+0.75%)
Dec 23, 2019 6.475 6.541 6.469 6.493 215,059 -0.02(-0.28%)
Dec 20, 2019 6.547 6.572 6.469 6.511 1,327,257 -0.05(-0.83%)
Dec 19, 2019 6.578 6.626 6.547 6.566 258,053 -0.01(-0.18%)
Dec 18, 2019 6.523 6.602 6.499 6.578 268,940 +0.03(+0.46%)
Dec 17, 2019 6.638 6.717 6.432 6.547 638,927 -0.11(-1.64%)
Dec 16, 2019 6.947 6.947 6.572 6.656 1,073,026 -0.29(-4.18%)
Dec 13, 2019 7.008 7.050 6.881 6.947 249,634 -0.02(-0.35%)
Dec 12, 2019 6.960 7.024 6.948 6.971 286,835 +0.01(+0.17%)
Dec 11, 2019 6.960 6.983 6.919 6.960 236,424 +0.04(+0.59%)
Dec 10, 2019 6.930 6.954 6.883 6.919 257,045 +0.02(+0.26%)
Dec 09, 2019 6.872 6.971 6.795 6.901 317,132 +0.02(+0.34%)
Dec 06, 2019 6.801 6.877 6.777 6.877 295,673 +0.09(+1.39%)
Dec 05, 2019 6.754 6.789 6.726 6.783 281,201 +0.04(+0.61%)
Dec 04, 2019 6.672 6.742 6.648 6.742 352,596 +0.08(+1.24%)
Dec 03, 2019 6.619 6.660 6.572 6.660 130,831 +0.04(+0.62%)
Dec 02, 2019 6.654 6.672 6.589 6.619 145,701 -0.02(-0.35%)
Nov 29, 2019 6.613 6.666 6.589 6.642 91,866 +0.03(+0.44%)
Nov 27, 2019 6.572 6.613 6.560 6.613 96,799 +0.04(+0.63%)
Nov 26, 2019 6.560 6.595 6.549 6.572 74,226 -0.01(-0.18%)
Nov 25, 2019 6.495 6.589 6.495 6.583 148,973 +0.10(+1.54%)
Nov 22, 2019 6.484 6.519 6.454 6.484 112,961 -0.01(-0.09%)
Nov 21, 2019 6.531 6.531 6.466 6.489 84,256 -0.03(-0.45%)
Nov 20, 2019 6.472 6.548 6.472 6.519 111,854 +0.03(+0.45%)
Nov 19, 2019 6.548 6.548 6.472 6.489 189,169 -0.02(-0.27%)
Nov 18, 2019 6.466 6.519 6.448 6.507 137,590 +0.02(+0.36%)
Nov 15, 2019 6.519 6.531 6.437 6.484 177,608 -0.01(-0.09%)
Nov 14, 2019 6.448 6.531 6.437 6.489 121,265 +0.06(+1.01%)
Nov 13, 2019 6.460 6.507 6.413 6.425 121,605 -0.06(-0.91%)
Nov 12, 2019 6.413 6.501 6.413 6.484 236,446 +0.08(+1.19%)
Nov 11, 2019 6.448 6.503 6.407 6.407 137,032 -0.04(-0.64%)
Nov 08, 2019 6.437 6.513 6.395 6.448 171,994 -0.02(-0.36%)
Nov 07, 2019 6.525 6.554 6.395 6.472 329,204 -0.10(-1.52%)
Nov 06, 2019 6.589 6.630 6.554 6.572 176,784 -0.05(-0.80%)
Nov 05, 2019 6.654 6.666 6.613 6.625 107,743 -0.03(-0.44%)
Nov 04, 2019 6.654 6.672 6.613 6.654 171,759 +0.01(+0.18%)
Nov 01, 2019 6.642 6.683 6.613 6.642 171,653 +0.01(+0.09%)
Oct 31, 2019 6.642 6.666 6.608 6.636 96,389 -0.01(-0.09%)
Oct 30, 2019 6.648 6.672 6.595 6.642 164,770 -0.01(-0.09%)
Oct 29, 2019 6.619 6.654 6.589 6.648 191,417 +0.03(+0.44%)
Oct 28, 2019 6.583 6.683 6.583 6.619 277,780 +0.04(+0.63%)
Oct 25, 2019 6.525 6.636 6.483 6.578 477,024 +0.11(+1.73%)
Oct 24, 2019 6.560 6.560 6.378 6.466 521,053 +0.07(+1.10%)
Oct 23, 2019 6.319 6.413 6.277 6.395 153,624 +0.09(+1.40%)
Oct 22, 2019 6.395 6.442 6.254 6.307 267,957 -0.08(-1.29%)
Oct 21, 2019 6.401 6.484 6.366 6.389 130,914 -0.01(-0.18%)
Oct 18, 2019 6.395 6.448 6.354 6.401 159,915 +0.02(+0.37%)
Oct 17, 2019 6.342 6.423 6.325 6.378 282,900 +0.05(+0.74%)
Oct 16, 2019 5.984 6.419 5.943 6.331 1,122,924 +0.36(+6.00%)
Oct 15, 2019 5.943 6.007 5.919 5.972 196,275 +0.04(+0.69%)
Oct 14, 2019 6.037 6.054 5.884 5.931 391,675 -0.15(-2.42%)
Oct 11, 2019 5.990 6.137 5.984 6.078 233,748 +0.12(+2.07%)
Oct 10, 2019 5.972 6.025 5.937 5.955 273,275 -0.04(-0.59%)
Oct 09, 2019 6.037 6.054 5.972 5.990 153,569 -0.05(-0.78%)
Oct 08, 2019 6.054 6.060 6.007 6.037 73,642 -0.02(-0.39%)
Oct 07, 2019 6.025 6.078 5.984 6.060 198,312 +0.05(+0.78%)
Oct 04, 2019 5.966 6.031 5.960 6.013 235,620 +0.03(+0.49%)
Oct 03, 2019 6.031 6.143 5.966 5.984 152,231 -0.03(-0.49%)
Oct 02, 2019 6.154 6.154 5.962 6.013 202,728 -0.15(-2.48%)
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.