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 +0.030 (+0.42%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 7, 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 (%)
Aug 31, 2020 4.589 4.615 4.517 4.576 125,523 -0.01(-0.14%)
Aug 28, 2020 4.563 4.583 4.524 4.583 121,454 +0.07(+1.45%)
Aug 27, 2020 4.563 4.563 4.511 4.517 109,629 +0.01(+0.14%)
Aug 26, 2020 4.609 4.622 4.485 4.511 156,337 -0.12(-2.68%)
Aug 25, 2020 4.740 4.772 4.583 4.635 90,205 -0.08(-1.66%)
Aug 24, 2020 4.609 4.733 4.557 4.713 97,347 +0.14(+3.15%)
Aug 21, 2020 4.674 4.700 4.524 4.570 107,535 -0.12(-2.51%)
Aug 20, 2020 4.687 4.700 4.596 4.687 91,927 -0.03(-0.69%)
Aug 19, 2020 4.668 4.746 4.668 4.720 52,432 +0.04(+0.84%)
Aug 18, 2020 4.831 4.831 4.642 4.681 167,780 -0.13(-2.72%)
Aug 17, 2020 4.857 4.923 4.713 4.812 89,738 -0.01(-0.27%)
Aug 14, 2020 4.890 4.923 4.798 4.825 135,833 -0.08(-1.60%)
Aug 13, 2020 4.910 4.936 4.851 4.903 125,678 +0.07(+1.49%)
Aug 12, 2020 4.903 4.903 4.746 4.831 158,712 -0.05(-1.07%)
Aug 11, 2020 4.825 4.976 4.816 4.883 170,157 +0.11(+2.33%)
Aug 10, 2020 4.798 4.942 4.766 4.772 248,707 +0.01(+0.14%)
Aug 07, 2020 4.642 4.766 4.459 4.766 236,791 +0.18(+3.85%)
Aug 06, 2020 4.328 4.681 4.249 4.589 488,609 +0.48(+11.78%)
Aug 05, 2020 4.151 4.151 4.047 4.105 208,847 +0.04(+0.96%)
Aug 04, 2020 4.184 4.210 4.027 4.066 152,638 -0.12(-2.81%)
Aug 03, 2020 4.151 4.197 4.114 4.184 122,918 +0.05(+1.11%)
Jul 31, 2020 4.119 4.151 4.086 4.138 96,827 +0.00(+0.00%)
Jul 30, 2020 4.092 4.138 4.060 4.138 114,745 -0.01(-0.16%)
Jul 29, 2020 4.151 4.190 4.099 4.145 94,412 +0.01(+0.16%)
Jul 28, 2020 4.034 4.138 3.968 4.138 181,608 +0.10(+2.59%)
Jul 27, 2020 4.119 4.145 4.007 4.034 196,183 -0.06(-1.44%)
Jul 24, 2020 4.138 4.138 4.086 4.092 141,952 -0.04(-0.95%)
Jul 23, 2020 4.132 4.190 4.092 4.132 105,997 -0.01(-0.32%)
Jul 22, 2020 4.151 4.190 4.105 4.145 98,826 -0.02(-0.47%)
Jul 21, 2020 4.099 4.223 4.099 4.164 170,650 +0.03(+0.63%)
Jul 20, 2020 4.256 4.282 4.125 4.138 126,931 -0.12(-2.76%)
Jul 17, 2020 4.217 4.308 4.197 4.256 82,448 +0.04(+0.93%)
Jul 16, 2020 4.177 4.275 4.177 4.217 125,640 -0.01(-0.15%)
Jul 15, 2020 4.132 4.269 4.086 4.223 153,126 +0.11(+2.70%)
Jul 14, 2020 4.177 4.197 4.092 4.112 155,072 -0.09(-2.18%)
Jul 13, 2020 4.184 4.243 4.151 4.204 140,774 +0.05(+1.10%)
Jul 10, 2020 4.164 4.243 4.141 4.158 106,464 +0.02(+0.47%)
Jul 09, 2020 4.295 4.295 4.132 4.138 172,201 -0.18(-4.24%)
Jul 08, 2020 4.321 4.341 4.262 4.321 101,664 +0.01(+0.15%)
Jul 07, 2020 4.302 4.354 4.249 4.315 155,864 +0.00(+0.00%)
Jul 06, 2020 4.524 4.530 4.289 4.315 229,390 -0.14(-3.23%)
Jul 02, 2020 4.589 4.642 4.366 4.459 227,919 -0.07(-1.44%)
Jul 01, 2020 4.530 4.615 4.485 4.524 301,352 -0.02(-0.43%)
Jun 30, 2020 4.511 4.576 4.485 4.543 203,045 +0.02(+0.43%)
Jun 29, 2020 4.583 4.615 4.485 4.524 142,529 -0.03(-0.57%)
Jun 26, 2020 4.445 4.615 4.445 4.550 180,346 +0.06(+1.24%)
Jun 25, 2020 4.459 4.570 4.426 4.494 144,298 +0.03(+0.66%)
Jun 24, 2020 4.642 4.653 4.445 4.465 228,876 -0.19(-4.07%)
Jun 23, 2020 4.733 4.733 4.635 4.655 109,254 -0.03(-0.56%)
Jun 22, 2020 4.674 4.720 4.602 4.681 149,771 -0.01(-0.14%)
Jun 19, 2020 4.825 4.830 4.622 4.687 184,782 -0.06(-1.24%)
Jun 18, 2020 4.890 4.890 4.707 4.746 229,809 -0.15(-3.07%)
Jun 17, 2020 4.877 4.942 4.785 4.897 349,738 +0.03(+0.54%)
Jun 16, 2020 4.968 4.995 4.844 4.870 247,182 +0.03(+0.68%)
Jun 15, 2020 4.903 4.968 4.785 4.838 411,661 -0.11(-2.25%)
Jun 12, 2020 4.949 5.034 4.812 4.949 445,895 +0.16(+3.42%)
Jun 11, 2020 4.899 4.955 4.684 4.785 704,151 -0.21(-4.30%)
Jun 10, 2020 5.215 5.253 4.880 5.000 423,358 -0.18(-3.54%)
Jun 09, 2020 5.215 5.272 5.089 5.184 325,137 -0.09(-1.68%)
Jun 08, 2020 5.158 5.285 5.120 5.272 422,859 +0.17(+3.35%)
Jun 05, 2020 5.278 5.399 5.076 5.101 713,754 -0.13(-2.42%)
Jun 04, 2020 5.177 5.278 5.108 5.228 187,441 +0.06(+1.10%)
Jun 03, 2020 5.057 5.259 4.994 5.171 444,006 +0.21(+4.20%)
Jun 02, 2020 5.057 5.057 4.899 4.962 364,889 -0.07(-1.38%)
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.