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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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 (%)
Feb 28, 2014 4.299 4.319 4.166 4.306 115,767 +0.08(+1.92%)
Feb 27, 2014 4.202 4.257 4.202 4.224 37,144 +0.02(+0.54%)
Feb 26, 2014 4.244 4.302 4.146 4.202 132,906 -0.03(-0.62%)
Feb 25, 2014 4.273 4.322 4.228 4.228 63,931 -0.07(-1.74%)
Feb 24, 2014 4.254 4.312 4.254 4.302 80,309 +0.02(+0.35%)
Feb 21, 2014 4.228 4.325 4.224 4.287 83,368 -0.01(-0.20%)
Feb 20, 2014 4.315 4.341 4.266 4.296 142,501 -0.05(-1.05%)
Feb 19, 2014 4.319 4.354 4.263 4.341 67,854 -0.02(-0.52%)
Feb 18, 2014 4.244 4.367 4.228 4.364 65,826 +0.09(+2.21%)
Feb 14, 2014 4.306 4.270 4.270 4.270 93,246 -0.05(-1.08%)
Feb 13, 2014 4.290 4.345 4.289 4.316 31,867 +0.03(+0.70%)
Feb 12, 2014 4.289 4.387 4.280 4.286 103,864 +0.01(+0.15%)
Feb 11, 2014 4.267 4.289 4.267 4.280 73,335 -0.01(-0.23%)
Feb 10, 2014 4.214 4.299 4.214 4.289 70,661 +0.04(+0.99%)
Feb 07, 2014 4.224 4.270 4.169 4.247 42,124 +0.03(+0.77%)
Feb 06, 2014 4.213 4.221 4.169 4.215 64,395 +0.06(+1.33%)
Feb 05, 2014 4.166 4.195 4.104 4.159 73,197 -0.03(-0.70%)
Feb 04, 2014 4.267 4.316 4.059 4.189 108,581 -0.04(-1.02%)
Feb 03, 2014 4.218 4.312 4.062 4.232 195,184 -0.04(-0.89%)
Jan 31, 2014 4.263 4.286 4.169 4.270 109,948 -0.04(-0.83%)
Jan 30, 2014 4.241 4.328 4.176 4.306 110,769 +0.08(+2.00%)
Jan 29, 2014 4.231 4.273 4.172 4.221 67,494 -0.02(-0.54%)
Jan 28, 2014 4.182 4.286 4.182 4.244 177,144 +0.02(+0.46%)
Jan 27, 2014 4.195 4.254 4.159 4.224 139,024 +0.04(+0.93%)
Jan 24, 2014 4.192 4.221 4.150 4.185 113,345 -0.02(-0.54%)
Jan 23, 2014 4.189 4.237 4.159 4.208 77,881 +0.02(+0.47%)
Jan 22, 2014 4.127 4.254 4.127 4.189 179,194 -0.02(-0.46%)
Jan 21, 2014 4.176 4.257 4.148 4.208 244,479 +0.07(+1.65%)
Jan 17, 2014 4.130 4.140 4.140 4.140 48,931 -0.01(-0.23%)
Jan 16, 2014 4.072 4.172 4.072 4.150 77,708 +0.02(+0.55%)
Jan 15, 2014 4.059 4.140 4.046 4.127 60,515 +0.07(+1.68%)
Jan 14, 2014 4.033 4.059 3.981 4.059 108,763 +0.05(+1.30%)
Jan 13, 2014 4.020 4.036 3.974 4.007 85,073 +0.00(+0.08%)
Jan 10, 2014 4.026 4.029 3.974 4.003 70,252 +0.02(+0.41%)
Jan 09, 2014 4.023 4.023 3.987 3.987 56,178 +0.03(+0.66%)
Jan 08, 2014 3.987 3.987 3.961 3.961 73,945 -0.01(-0.16%)
Jan 07, 2014 3.994 4.013 3.935 3.968 95,111 -0.02(-0.49%)
Jan 06, 2014 3.999 4.007 3.974 3.987 45,764 -0.01(-0.24%)
Jan 03, 2014 3.974 4.029 3.974 3.997 150,204 +0.00(+0.08%)
Jan 02, 2014 3.997 4.029 3.968 3.994 96,358 +0.03(+0.74%)
Dec 31, 2013 3.981 3.964 3.964 3.964 422,842 +0.01(+0.16%)
Dec 30, 2013 3.987 4.075 3.916 3.958 409,166 -0.09(-2.25%)
Dec 27, 2013 3.899 4.059 3.867 4.049 391,538 +0.12(+2.98%)
Dec 26, 2013 3.870 3.949 3.867 3.932 380,265 +0.06(+1.60%)
Dec 24, 2013 3.899 3.899 3.867 3.870 172,405 -0.01(-0.33%)
Dec 23, 2013 3.812 3.925 3.805 3.883 394,151 -0.00(-0.08%)
Dec 20, 2013 3.899 3.932 3.823 3.886 364,927 -0.01(-0.33%)
Dec 19, 2013 3.825 3.916 3.821 3.899 314,146 +0.04(+1.01%)
Dec 18, 2013 3.916 3.916 3.828 3.860 332,783 -0.06(-1.41%)
Dec 17, 2013 3.812 3.916 3.812 3.916 280,085 +0.03(+0.84%)
Dec 16, 2013 3.860 3.938 3.802 3.883 244,990 +0.02(+0.42%)
Dec 13, 2013 3.818 3.925 3.805 3.867 130,250 +0.05(+1.28%)
Dec 12, 2013 3.892 3.916 3.756 3.818 293,894 -0.06(-1.67%)
Dec 11, 2013 3.968 3.981 3.818 3.883 279,023 +0.00(+0.08%)
Dec 10, 2013 3.930 3.946 3.829 3.880 139,684 -0.03(-0.89%)
Dec 09, 2013 3.949 3.994 3.870 3.915 278,132 -0.02(-0.48%)
Dec 06, 2013 3.952 3.981 3.807 3.934 0 +0.02(+0.57%)
Dec 05, 2013 4.088 4.088 3.877 3.911 0 -0.05(-1.35%)
Dec 04, 2013 3.984 4.038 3.940 3.965 0 -0.02(-0.40%)
Dec 03, 2013 4.044 4.044 3.959 3.981 0 -0.08(-1.87%)
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.