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

Monroe Capital Corp (NQ: MRCC )

7.260 -0.040 (-0.55%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Jul 31, 2019 6.511 6.517 6.443 6.466 51,508 -0.07(-1.04%)
Jul 30, 2019 6.472 6.534 6.426 6.534 107,066 +0.05(+0.70%)
Jul 29, 2019 6.477 6.523 6.445 6.489 64,557 +0.01(+0.18%)
Jul 26, 2019 6.432 6.534 6.432 6.477 87,120 +0.03(+0.53%)
Jul 25, 2019 6.483 6.494 6.420 6.443 81,407 -0.04(-0.61%)
Jul 24, 2019 6.386 6.506 6.375 6.483 81,930 +0.10(+1.60%)
Jul 23, 2019 6.381 6.398 6.256 6.381 150,771 +0.04(+0.63%)
Jul 22, 2019 6.347 6.403 6.330 6.341 122,686 -0.02(-0.27%)
Jul 19, 2019 6.415 6.460 6.290 6.358 173,184 -0.06(-0.89%)
Jul 18, 2019 6.409 6.466 6.386 6.415 124,705 +0.01(+0.09%)
Jul 17, 2019 6.443 6.466 6.397 6.409 81,903 -0.06(-0.88%)
Jul 16, 2019 6.426 6.477 6.420 6.466 79,452 +0.04(+0.62%)
Jul 15, 2019 6.432 6.483 6.403 6.426 106,235 +0.02(+0.27%)
Jul 12, 2019 6.426 6.500 6.398 6.409 71,280 -0.01(-0.09%)
Jul 11, 2019 6.489 6.528 6.415 6.415 175,953 -0.09(-1.31%)
Jul 10, 2019 6.528 6.556 6.466 6.500 154,558 -0.03(-0.52%)
Jul 09, 2019 6.500 6.540 6.489 6.534 92,810 -0.02(-0.26%)
Jul 08, 2019 6.614 6.614 6.489 6.551 132,869 -0.10(-1.54%)
Jul 05, 2019 6.687 6.687 6.551 6.653 166,672 -0.07(-1.01%)
Jul 03, 2019 6.693 6.733 6.625 6.722 66,000 +0.02(+0.34%)
Jul 02, 2019 6.648 6.710 6.580 6.699 160,466 +0.05(+0.77%)
Jul 01, 2019 6.625 6.659 6.557 6.648 199,801 +0.09(+1.39%)
Jun 28, 2019 6.562 6.631 6.527 6.557 146,256 +0.06(+0.96%)
Jun 27, 2019 6.472 6.540 6.449 6.494 124,508 +0.00(+0.00%)
Jun 26, 2019 6.483 6.619 6.477 6.494 82,192 +0.00(+0.00%)
Jun 25, 2019 6.562 6.580 6.437 6.494 160,949 -0.08(-1.21%)
Jun 24, 2019 6.562 6.619 6.557 6.574 126,211 +0.02(+0.26%)
Jun 21, 2019 6.506 6.602 6.477 6.557 162,448 +0.05(+0.70%)
Jun 20, 2019 6.602 6.602 6.415 6.511 262,258 -0.07(-1.04%)
Jun 19, 2019 6.534 6.597 6.534 6.580 88,371 +0.06(+0.96%)
Jun 18, 2019 6.494 6.568 6.477 6.517 124,076 +0.01(+0.09%)
Jun 17, 2019 6.551 6.562 6.483 6.511 140,753 -0.04(-0.56%)
Jun 14, 2019 6.545 6.591 6.545 6.548 101,024 -0.01(-0.22%)
Jun 13, 2019 6.557 6.580 6.449 6.562 288,055 +0.05(+0.79%)
Jun 12, 2019 6.517 6.577 6.467 6.511 275,339 -0.01(-0.08%)
Jun 11, 2019 6.462 6.533 6.401 6.517 184,414 +0.09(+1.37%)
Jun 10, 2019 6.346 6.451 6.318 6.429 137,123 +0.10(+1.57%)
Jun 07, 2019 6.313 6.345 6.241 6.329 198,425 +0.04(+0.61%)
Jun 06, 2019 6.329 6.390 6.269 6.291 148,443 -0.04(-0.61%)
Jun 05, 2019 6.296 6.357 6.236 6.329 152,611 +0.02(+0.26%)
Jun 04, 2019 6.263 6.335 6.219 6.313 252,306 +0.09(+1.42%)
Jun 03, 2019 6.285 6.340 6.175 6.225 306,752 -0.03(-0.44%)
May 31, 2019 6.495 6.544 6.247 6.252 429,316 -0.30(-4.55%)
May 30, 2019 6.622 6.660 6.511 6.550 166,185 -0.05(-0.75%)
May 29, 2019 6.666 6.671 6.583 6.600 81,835 -0.09(-1.32%)
May 28, 2019 6.682 6.693 6.627 6.688 88,253 -0.01(-0.16%)
May 24, 2019 6.704 6.710 6.644 6.699 67,653 +0.02(+0.33%)
May 23, 2019 6.677 6.699 6.622 6.677 94,206 +0.00(+0.00%)
May 22, 2019 6.688 6.715 6.655 6.677 159,050 +0.00(+0.00%)
May 21, 2019 6.666 6.704 6.655 6.677 82,281 +0.03(+0.50%)
May 20, 2019 6.605 6.665 6.583 6.644 81,236 +0.03(+0.50%)
May 17, 2019 6.566 6.660 6.566 6.611 101,389 +0.01(+0.08%)
May 16, 2019 6.682 6.682 6.594 6.605 205,517 -0.07(-1.07%)
May 15, 2019 6.649 6.677 6.583 6.677 172,201 +0.03(+0.50%)
May 14, 2019 6.638 6.721 6.638 6.644 168,362 -0.04(-0.58%)
May 13, 2019 6.666 6.686 6.616 6.682 95,735 -0.01(-0.16%)
May 10, 2019 6.704 6.770 6.677 6.693 170,493 -0.04(-0.57%)
May 09, 2019 6.671 6.776 6.649 6.732 226,473 +0.00(+0.00%)
May 08, 2019 6.671 6.809 6.671 6.732 189,138 -0.07(-0.97%)
May 07, 2019 6.837 6.853 6.776 6.798 101,162 -0.03(-0.48%)
May 06, 2019 6.776 6.831 6.743 6.831 86,284 +0.04(+0.57%)
May 03, 2019 6.776 6.831 6.738 6.793 83,070 +0.02(+0.24%)
May 02, 2019 6.770 6.781 6.688 6.776 70,667 +0.02(+0.24%)
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.