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 (%)
Sep 30, 2019 6.231 6.254 6.166 6.201 143,212 -0.02(-0.38%)
Sep 27, 2019 6.207 6.225 6.166 6.225 59,713 +0.04(+0.57%)
Sep 26, 2019 6.125 6.225 6.119 6.190 93,109 +0.06(+1.06%)
Sep 25, 2019 6.096 6.143 6.072 6.125 98,531 +0.02(+0.29%)
Sep 24, 2019 6.172 6.184 6.084 6.107 103,290 -0.04(-0.57%)
Sep 23, 2019 6.107 6.178 6.101 6.143 190,648 +0.02(+0.38%)
Sep 20, 2019 6.107 6.201 6.054 6.119 356,917 -0.01(-0.10%)
Sep 19, 2019 6.090 6.201 6.078 6.125 119,169 +0.03(+0.48%)
Sep 18, 2019 6.096 6.119 6.019 6.096 184,841 +0.00(+0.00%)
Sep 17, 2019 6.125 6.125 6.054 6.096 146,962 -0.05(-0.86%)
Sep 16, 2019 6.007 6.178 5.972 6.149 296,338 +0.14(+2.25%)
Sep 13, 2019 5.972 6.054 5.937 6.013 244,806 +0.06(+0.99%)
Sep 12, 2019 6.006 6.023 5.943 5.955 319,129 -0.05(-0.76%)
Sep 11, 2019 5.852 6.023 5.830 6.000 226,762 +0.15(+2.62%)
Sep 10, 2019 5.830 5.877 5.812 5.847 202,703 +0.03(+0.49%)
Sep 09, 2019 5.756 5.818 5.756 5.818 232,725 +0.07(+1.29%)
Sep 06, 2019 5.744 5.750 5.648 5.744 134,288 +0.01(+0.20%)
Sep 05, 2019 5.773 5.784 5.727 5.733 199,333 +0.01(+0.20%)
Sep 04, 2019 5.761 5.767 5.720 5.722 151,372 +0.02(+0.30%)
Sep 03, 2019 5.682 5.727 5.653 5.705 131,409 -0.03(-0.59%)
Aug 30, 2019 5.722 5.739 5.636 5.739 161,744 +0.03(+0.50%)
Aug 29, 2019 5.682 5.727 5.682 5.710 121,632 +0.03(+0.60%)
Aug 28, 2019 5.716 5.739 5.631 5.676 219,080 -0.05(-0.89%)
Aug 27, 2019 5.722 5.739 5.608 5.727 309,550 +0.01(+0.20%)
Aug 26, 2019 5.824 5.836 5.653 5.716 381,585 -0.10(-1.76%)
Aug 23, 2019 5.847 5.898 5.818 5.818 369,777 -0.03(-0.49%)
Aug 22, 2019 5.824 5.886 5.807 5.847 189,156 +0.02(+0.39%)
Aug 21, 2019 5.812 5.864 5.801 5.824 203,032 +0.01(+0.20%)
Aug 20, 2019 5.852 5.898 5.812 5.812 107,569 -0.05(-0.78%)
Aug 19, 2019 5.818 5.903 5.812 5.858 216,598 +0.05(+0.88%)
Aug 16, 2019 5.830 5.898 5.778 5.807 199,056 -0.06(-0.97%)
Aug 15, 2019 5.972 6.011 5.795 5.864 222,450 -0.06(-0.96%)
Aug 14, 2019 6.000 6.017 5.824 5.920 437,608 -0.14(-2.25%)
Aug 13, 2019 6.142 6.193 6.028 6.057 117,723 -0.06(-0.93%)
Aug 12, 2019 6.227 6.233 6.085 6.114 199,336 -0.12(-1.91%)
Aug 09, 2019 6.278 6.284 6.199 6.233 99,616 -0.04(-0.63%)
Aug 08, 2019 6.284 6.307 6.205 6.273 143,778 -0.03(-0.54%)
Aug 07, 2019 6.375 6.393 6.222 6.307 259,974 -0.14(-2.12%)
Aug 06, 2019 6.398 6.488 6.392 6.443 58,606 +0.05(+0.71%)
Aug 05, 2019 6.420 6.477 6.341 6.398 82,018 -0.06(-0.97%)
Aug 02, 2019 6.386 6.477 6.381 6.460 109,648 +0.03(+0.53%)
Aug 01, 2019 6.449 6.483 6.409 6.426 49,413 -0.04(-0.62%)
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%)
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.