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

Monroe Capital Corp (NQ: MRCC )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2013 4.684 4.684 4.642 4.675 40,517 -0.01(-0.18%)
Jan 30, 2013 4.585 4.712 4.585 4.684 14,618 +0.05(+1.13%)
Jan 29, 2013 4.607 4.669 4.564 4.632 81,220 +0.05(+1.08%)
Jan 28, 2013 4.656 4.727 4.576 4.582 127,458 -0.10(-2.17%)
Jan 25, 2013 4.656 4.699 4.656 4.684 18,792 -0.03(-0.65%)
Jan 24, 2013 4.672 4.715 4.638 4.715 53,218 +0.03(+0.66%)
Jan 23, 2013 4.699 4.699 4.644 4.684 38,048 +0.00(+0.00%)
Jan 22, 2013 4.669 4.712 4.622 4.684 60,672 +0.03(+0.66%)
Jan 18, 2013 4.669 4.669 4.639 4.653 35,046 +0.03(+0.67%)
Jan 17, 2013 4.574 4.724 4.570 4.622 26,492 -0.02(-0.33%)
Jan 16, 2013 4.576 4.684 4.564 4.638 24,415 +0.02(+0.47%)
Jan 15, 2013 4.650 4.743 4.576 4.616 59,906 -0.04(-0.79%)
Jan 14, 2013 4.579 4.715 4.576 4.653 62,269 +0.17(+3.78%)
Jan 11, 2013 4.530 4.616 4.484 4.484 36,084 -0.05(-1.02%)
Jan 10, 2013 4.592 4.619 4.530 4.530 67,951 -0.05(-1.01%)
Jan 09, 2013 4.638 4.638 4.558 4.576 27,014 -0.06(-1.39%)
Jan 08, 2013 4.638 4.641 4.622 4.641 33,313 +0.00(+0.00%)
Jan 07, 2013 4.595 4.650 4.595 4.641 21,336 +0.02(+0.40%)
Jan 04, 2013 4.622 4.641 4.622 4.622 18,496 -0.03(-0.60%)
Jan 03, 2013 4.604 4.650 4.589 4.650 7,719 +0.02(+0.33%)
Jan 02, 2013 4.608 4.635 4.570 4.635 20,125 +0.06(+1.42%)
Dec 31, 2012 4.527 4.592 4.478 4.570 36,526 +0.07(+1.64%)
Dec 28, 2012 4.743 4.743 4.490 4.496 138,735 -0.05(-1.08%)
Dec 27, 2012 4.693 4.693 4.545 4.545 86,107 -0.02(-0.41%)
Dec 26, 2012 4.651 4.699 4.561 4.564 53,883 -0.10(-2.18%)
Dec 24, 2012 4.635 4.666 4.635 4.666 21,826 +0.07(+1.61%)
Dec 21, 2012 4.502 4.666 4.487 4.592 69,314 +0.06(+1.29%)
Dec 20, 2012 4.653 4.653 4.527 4.533 40,378 -0.09(-1.93%)
Dec 19, 2012 4.669 4.669 4.545 4.622 17,198 +0.00(+0.00%)
Dec 18, 2012 4.622 4.653 4.622 4.622 31,480 -0.03(-0.66%)
Dec 17, 2012 4.647 4.653 4.622 4.653 15,459 +0.03(+0.67%)
Dec 14, 2012 4.653 4.653 4.564 4.622 60,098 +0.00(+0.00%)
Dec 13, 2012 4.613 4.669 4.545 4.622 38,203 +0.00(+0.07%)
Dec 12, 2012 4.607 4.715 4.607 4.619 31,918 -0.05(-1.06%)
Dec 11, 2012 4.699 4.699 4.585 4.669 25,804 +0.04(+0.80%)
Dec 10, 2012 4.622 4.632 4.598 4.632 1,703 +0.02(+0.40%)
Dec 07, 2012 4.743 4.743 4.613 4.613 28,725 -0.01(-0.20%)
Dec 06, 2012 4.601 4.684 4.601 4.622 22,449 -0.09(-1.96%)
Dec 05, 2012 4.699 4.715 4.589 4.715 86,655 +0.06(+1.32%)
Dec 04, 2012 4.592 4.699 4.582 4.653 85,987 +0.03(+0.67%)
Nov 30, 2012 4.641 4.699 4.622 4.622 47,792 +0.04(+0.87%)
Nov 29, 2012 4.622 4.653 4.548 4.582 32,758 -0.04(-0.87%)
Nov 28, 2012 4.699 4.699 4.576 4.622 46,731 -0.02(-0.33%)
Nov 27, 2012 4.641 4.699 4.635 4.638 103,682 +0.00(+0.00%)
Nov 26, 2012 4.638 4.684 4.607 4.638 51,823 +0.02(+0.33%)
Nov 23, 2012 4.638 4.641 4.622 4.622 6,003 -0.00(-0.07%)
Nov 21, 2012 4.652 4.666 4.598 4.626 122,467 +0.00(+0.00%)
Nov 20, 2012 4.629 4.638 4.552 4.626 135,480 -0.00(-0.07%)
Nov 19, 2012 4.699 4.699 4.609 4.629 49,052 -0.07(-1.44%)
Nov 16, 2012 4.650 4.696 4.592 4.696 56,567 +0.08(+1.80%)
Nov 15, 2012 4.604 4.622 4.499 4.613 178,366 -0.01(-0.20%)
Nov 14, 2012 4.622 4.675 4.607 4.622 265,372 -0.01(-0.13%)
Nov 13, 2012 4.629 4.678 4.622 4.629 124,813 -0.07(-1.51%)
Nov 12, 2012 4.632 4.699 4.595 4.699 88,021 +0.07(+1.60%)
Nov 09, 2012 4.632 4.669 4.601 4.626 98,486 -0.00(-0.07%)
Nov 08, 2012 4.659 4.681 4.599 4.629 363,334 +0.01(+0.13%)
Nov 07, 2012 4.653 4.669 4.622 4.622 199,456 +0.00(+0.00%)
Nov 06, 2012 4.622 4.658 4.404 4.622 269,779 +0.02(+0.47%)
Nov 05, 2012 4.635 4.635 4.499 4.601 397,020 -0.02(-0.52%)
Nov 02, 2012 4.632 4.656 4.619 4.625 100,141 +0.00(+0.05%)
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.