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 (%)
Dec 31, 2018 5.236 5.247 5.039 5.124 870,631 -0.08(-1.54%)
Dec 28, 2018 5.257 5.300 5.177 5.204 761,404 -0.05(-0.91%)
Dec 27, 2018 5.295 5.396 5.156 5.252 626,678 -0.05(-0.91%)
Dec 26, 2018 5.017 5.332 4.991 5.300 524,031 +0.33(+6.55%)
Dec 24, 2018 4.878 5.012 4.857 4.975 285,714 +0.09(+1.75%)
Dec 21, 2018 5.007 5.087 4.878 4.889 1,968,148 -0.09(-1.72%)
Dec 20, 2018 5.193 5.231 4.920 4.975 762,412 -0.23(-4.41%)
Dec 19, 2018 5.236 5.348 5.193 5.204 474,789 -0.04(-0.81%)
Dec 18, 2018 5.231 5.412 5.103 5.247 945,771 +0.04(+0.72%)
Dec 17, 2018 5.471 5.588 5.183 5.209 1,266,992 -0.29(-5.33%)
Dec 14, 2018 5.727 5.748 5.490 5.503 534,332 -0.25(-4.36%)
Dec 13, 2018 5.823 5.861 5.706 5.754 556,288 +0.02(+0.28%)
Dec 12, 2018 5.826 5.867 5.738 5.738 414,918 -0.09(-1.51%)
Dec 11, 2018 5.795 5.852 5.764 5.826 305,431 +0.03(+0.54%)
Dec 10, 2018 5.821 5.848 5.743 5.795 284,542 -0.01(-0.18%)
Dec 07, 2018 5.826 5.877 5.790 5.805 262,129 -0.02(-0.35%)
Dec 06, 2018 5.810 5.872 5.727 5.826 316,723 -0.01(-0.18%)
Dec 04, 2018 5.867 5.893 5.810 5.836 307,010 -0.03(-0.53%)
Dec 03, 2018 5.960 6.027 5.836 5.867 406,159 -0.01(-0.09%)
Nov 30, 2018 5.867 5.885 5.836 5.872 236,013 -0.02(-0.26%)
Nov 29, 2018 5.934 5.937 5.841 5.888 351,413 -0.03(-0.44%)
Nov 28, 2018 5.945 6.007 5.800 5.914 505,907 +0.02(+0.35%)
Nov 27, 2018 5.862 6.120 5.862 5.893 779,148 +0.06(+0.97%)
Nov 26, 2018 5.893 5.903 5.810 5.836 354,567 +0.06(+0.98%)
Nov 23, 2018 5.686 5.790 5.681 5.779 205,253 +0.11(+1.91%)
Nov 21, 2018 5.671 5.671 5.671 0 +0.01(+0.09%)
Nov 20, 2018 5.764 5.774 5.660 5.665 369,339 -0.11(-1.97%)
Nov 19, 2018 5.727 5.784 5.712 5.779 254,199 +0.06(+0.99%)
Nov 16, 2018 5.743 5.784 5.686 5.722 238,527 -0.01(-0.18%)
Nov 15, 2018 5.738 5.815 5.722 5.733 380,975 -0.01(-0.18%)
Nov 14, 2018 5.748 5.784 5.609 5.743 460,594 +0.01(+0.09%)
Nov 13, 2018 5.893 5.916 5.727 5.738 448,506 -0.15(-2.55%)
Nov 12, 2018 5.945 5.945 5.867 5.888 231,830 -0.05(-0.87%)
Nov 09, 2018 5.996 6.027 5.893 5.939 449,778 -0.10(-1.63%)
Nov 08, 2018 5.950 6.286 5.945 6.038 577,868 +0.06(+0.95%)
Nov 07, 2018 6.167 6.198 5.769 5.981 1,463,874 -0.54(-8.25%)
Nov 06, 2018 6.513 6.575 6.462 6.518 159,248 -0.03(-0.39%)
Nov 05, 2018 6.524 6.581 6.446 6.544 194,931 +0.02(+0.24%)
Nov 02, 2018 6.622 6.622 6.513 6.529 186,489 -0.08(-1.17%)
Nov 01, 2018 6.549 6.632 6.539 6.606 110,405 +0.04(+0.55%)
Oct 31, 2018 6.529 6.622 6.487 6.570 216,659 +0.08(+1.19%)
Oct 30, 2018 6.487 6.617 6.446 6.493 294,184 -0.03(-0.40%)
Oct 29, 2018 6.544 6.606 6.503 6.518 135,051 -0.02(-0.32%)
Oct 26, 2018 6.560 6.617 6.498 6.539 152,634 -0.08(-1.21%)
Oct 25, 2018 6.565 6.642 6.544 6.619 158,968 +0.04(+0.67%)
Oct 24, 2018 6.627 6.684 6.575 6.575 159,138 -0.09(-1.32%)
Oct 23, 2018 6.632 6.679 6.581 6.663 201,775 -0.03(-0.39%)
Oct 22, 2018 6.751 6.785 6.668 6.689 102,178 -0.06(-0.84%)
Oct 19, 2018 6.761 6.772 6.699 6.746 109,494 -0.01(-0.08%)
Oct 18, 2018 6.735 6.787 6.731 6.751 111,067 -0.01(-0.08%)
Oct 17, 2018 6.772 6.823 6.710 6.756 749,246 -0.05(-0.72%)
Oct 16, 2018 6.746 6.813 6.707 6.805 124,119 +0.06(+0.88%)
Oct 15, 2018 6.653 6.746 6.653 6.746 140,166 +0.09(+1.40%)
Oct 12, 2018 6.694 6.720 6.617 6.653 123,810 +0.04(+0.55%)
Oct 11, 2018 6.617 6.694 6.611 6.617 187,866 -0.01(-0.16%)
Oct 10, 2018 6.772 6.772 6.627 6.627 262,734 -0.15(-2.21%)
Oct 09, 2018 6.648 6.782 6.642 6.777 271,149 +0.13(+2.02%)
Oct 08, 2018 6.766 6.766 6.596 6.642 248,978 -0.13(-1.91%)
Oct 05, 2018 6.798 6.818 6.751 6.772 188,230 -0.03(-0.46%)
Oct 04, 2018 6.927 6.963 6.787 6.803 173,620 -0.13(-1.86%)
Oct 03, 2018 7.015 7.015 6.922 6.932 121,997 -0.06(-0.89%)
Oct 02, 2018 6.999 7.030 6.973 6.994 119,470 -0.02(-0.22%)
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.