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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2016 4.515 4.624 4.491 4.547 124,851 +0.03(+0.70%)
Jan 28, 2016 4.697 4.825 4.507 4.515 280,231 -0.13(-2.90%)
Jan 27, 2016 4.662 4.749 4.471 4.650 140,829 -0.02(-0.51%)
Jan 26, 2016 4.626 4.804 4.531 4.674 272,110 +0.12(+2.61%)
Jan 25, 2016 4.622 4.666 4.499 4.555 108,170 -0.07(-1.46%)
Jan 22, 2016 4.721 4.908 4.559 4.622 150,727 -0.10(-2.10%)
Jan 21, 2016 4.420 4.725 4.420 4.721 127,437 +0.27(+6.06%)
Jan 20, 2016 4.642 4.663 3.975 4.451 553,614 -0.25(-5.32%)
Jan 19, 2016 4.789 4.816 4.670 4.701 170,506 -0.07(-1.41%)
Jan 15, 2016 4.896 4.769 4.769 4.769 147,200 -0.17(-3.53%)
Jan 14, 2016 4.975 5.066 4.920 4.943 118,020 -0.02(-0.48%)
Jan 13, 2016 4.888 5.046 4.860 4.967 239,141 +0.12(+2.45%)
Jan 12, 2016 4.749 4.864 4.685 4.848 268,457 +0.10(+2.00%)
Jan 11, 2016 5.035 5.054 4.693 4.753 356,244 -0.31(-6.04%)
Jan 08, 2016 5.054 5.138 4.983 5.058 140,050 +0.02(+0.39%)
Jan 07, 2016 5.106 5.177 4.979 5.039 180,727 -0.14(-2.68%)
Jan 06, 2016 5.094 5.193 5.078 5.177 119,484 +0.05(+0.93%)
Jan 05, 2016 5.090 5.149 5.062 5.130 76,027 +0.03(+0.54%)
Jan 04, 2016 5.166 5.183 5.066 5.102 136,317 -0.09(-1.76%)
Dec 31, 2015 5.221 5.193 5.193 5.193 253,316 +0.01(+0.23%)
Dec 30, 2015 5.181 5.221 4.991 5.181 247,887 -0.00(-0.08%)
Dec 29, 2015 5.150 5.225 5.094 5.185 89,651 +0.07(+1.40%)
Dec 28, 2015 5.150 5.150 4.991 5.114 124,757 -0.04(-0.77%)
Dec 24, 2015 5.150 5.154 5.154 5.154 91,748 +0.02(+0.39%)
Dec 23, 2015 5.050 5.169 5.050 5.134 238,538 +0.06(+1.25%)
Dec 22, 2015 5.158 5.158 4.963 5.070 216,604 -0.07(-1.31%)
Dec 21, 2015 5.201 5.272 5.011 5.138 231,828 +0.01(+0.23%)
Dec 18, 2015 5.296 5.350 5.078 5.126 361,464 -0.22(-4.08%)
Dec 17, 2015 5.534 5.638 5.233 5.344 298,830 -0.15(-2.67%)
Dec 16, 2015 5.320 5.536 5.316 5.491 137,537 +0.23(+4.30%)
Dec 15, 2015 5.499 5.691 5.217 5.265 283,271 -0.18(-3.35%)
Dec 14, 2015 5.638 5.695 5.296 5.447 410,252 -0.17(-2.97%)
Dec 11, 2015 5.594 5.705 5.515 5.614 264,586 +0.02(+0.35%)
Dec 10, 2015 5.668 5.668 5.582 5.594 102,506 -0.06(-1.13%)
Dec 09, 2015 5.652 5.702 5.633 5.658 113,696 -0.02(-0.37%)
Dec 08, 2015 5.695 5.702 5.534 5.679 111,134 +0.05(+0.89%)
Dec 07, 2015 5.729 5.749 5.517 5.629 183,670 -0.10(-1.76%)
Dec 04, 2015 5.710 5.757 5.710 5.729 136,141 +0.03(+0.54%)
Dec 03, 2015 5.760 5.780 5.699 5.699 112,159 -0.06(-1.08%)
Dec 02, 2015 5.726 5.780 5.683 5.760 227,145 +0.04(+0.74%)
Dec 01, 2015 5.741 5.743 5.691 5.718 119,883 -0.02(-0.37%)
Nov 30, 2015 5.702 5.741 5.692 5.739 238,769 +0.05(+0.85%)
Nov 27, 2015 5.695 5.722 5.675 5.691 80,007 -0.00(-0.07%)
Nov 25, 2015 5.699 5.695 5.695 5.695 137,422 +0.00(+0.00%)
Nov 24, 2015 5.668 5.704 5.668 5.695 94,490 +0.00(+0.00%)
Nov 23, 2015 5.671 5.714 5.648 5.695 173,565 +0.00(+0.00%)
Nov 20, 2015 5.671 5.702 5.625 5.695 143,691 +0.00(+0.07%)
Nov 19, 2015 5.679 5.706 5.640 5.691 124,271 +0.05(+0.89%)
Nov 18, 2015 5.640 5.684 5.625 5.640 117,870 -0.02(-0.34%)
Nov 17, 2015 5.671 5.710 5.625 5.660 151,521 -0.01(-0.20%)
Nov 16, 2015 5.590 5.710 5.586 5.671 176,301 +0.02(+0.41%)
Nov 13, 2015 5.695 5.695 5.571 5.648 202,799 -0.05(-0.95%)
Nov 12, 2015 5.621 5.702 5.563 5.702 103,128 +0.07(+1.17%)
Nov 11, 2015 5.571 5.671 5.571 5.637 118,772 +0.05(+0.83%)
Nov 10, 2015 5.776 5.780 5.536 5.590 329,406 -0.17(-3.02%)
Nov 09, 2015 5.807 5.809 5.745 5.764 204,248 -0.04(-0.67%)
Nov 06, 2015 5.706 5.803 5.706 5.803 162,494 +0.09(+1.49%)
Nov 05, 2015 5.699 5.749 5.699 5.718 81,748 +0.00(+0.00%)
Nov 04, 2015 5.745 5.745 5.691 5.718 99,003 -0.01(-0.20%)
Nov 03, 2015 5.733 5.764 5.710 5.729 163,235 -0.02(-0.40%)
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.