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 (%)
Feb 28, 2017 6.931 6.958 6.822 6.905 197,365 -0.03(-0.50%)
Feb 27, 2017 7.032 7.032 6.888 6.940 310,462 -0.09(-1.24%)
Feb 24, 2017 7.027 7.032 6.931 7.027 225,058 +0.01(+0.12%)
Feb 23, 2017 7.010 7.019 6.953 7.019 158,119 +0.04(+0.56%)
Feb 22, 2017 6.984 6.988 6.921 6.979 142,401 +0.00(+0.00%)
Feb 21, 2017 6.905 6.988 6.875 6.979 303,992 +0.08(+1.20%)
Feb 17, 2017 6.896 6.896 6.896 0 -0.02(-0.32%)
Feb 16, 2017 6.866 6.923 6.840 6.918 183,044 +0.01(+0.19%)
Feb 15, 2017 6.883 6.914 6.787 6.905 194,128 +0.03(+0.44%)
Feb 14, 2017 6.818 6.883 6.765 6.875 184,855 +0.10(+1.42%)
Feb 13, 2017 6.778 6.818 6.722 6.778 159,115 -0.04(-0.58%)
Feb 10, 2017 6.774 6.844 6.742 6.818 103,574 +0.02(+0.26%)
Feb 09, 2017 6.770 6.813 6.725 6.800 159,443 +0.05(+0.71%)
Feb 08, 2017 6.748 6.781 6.713 6.752 68,218 -0.02(-0.26%)
Feb 07, 2017 6.761 6.800 6.665 6.770 164,393 +0.01(+0.13%)
Feb 06, 2017 6.682 6.765 6.682 6.761 119,402 +0.03(+0.45%)
Feb 03, 2017 6.704 6.757 6.617 6.730 187,099 +0.03(+0.46%)
Feb 02, 2017 6.796 6.800 6.608 6.700 129,749 -0.08(-1.22%)
Feb 01, 2017 6.678 6.857 6.578 6.783 533,893 +0.12(+1.77%)
Jan 31, 2017 6.730 6.730 6.597 6.665 174,265 -0.04(-0.59%)
Jan 30, 2017 6.682 6.723 6.617 6.704 129,474 -0.02(-0.26%)
Jan 27, 2017 6.678 6.786 6.669 6.722 152,171 +0.00(+0.07%)
Jan 26, 2017 6.822 6.822 6.687 6.717 152,615 -0.07(-0.97%)
Jan 25, 2017 6.813 6.813 6.682 6.783 177,565 +0.03(+0.45%)
Jan 24, 2017 6.770 6.796 6.700 6.752 189,837 -0.01(-0.19%)
Jan 23, 2017 6.739 6.783 6.639 6.765 128,009 +0.05(+0.72%)
Jan 20, 2017 6.678 6.741 6.608 6.717 110,001 +0.05(+0.72%)
Jan 19, 2017 6.704 6.704 6.613 6.669 137,380 -0.01(-0.20%)
Jan 18, 2017 6.739 6.739 6.617 6.682 151,250 -0.03(-0.52%)
Jan 17, 2017 6.722 6.730 6.661 6.717 173,386 +0.03(+0.46%)
Jan 13, 2017 6.687 6.687 6.687 0 -0.05(-0.71%)
Jan 12, 2017 6.717 6.747 6.621 6.735 167,786 +0.02(+0.26%)
Jan 11, 2017 6.752 6.752 6.661 6.717 80,122 -0.03(-0.52%)
Jan 10, 2017 6.691 6.752 6.665 6.752 108,403 +0.02(+0.26%)
Jan 09, 2017 6.713 6.774 6.661 6.735 186,430 -0.15(-2.22%)
Jan 06, 2017 6.914 6.962 6.857 6.888 192,296 -0.04(-0.57%)
Jan 05, 2017 6.971 6.971 6.857 6.927 235,512 -0.04(-0.63%)
Jan 04, 2017 6.822 6.988 6.774 6.971 335,945 +0.17(+2.57%)
Jan 03, 2017 6.744 6.867 6.713 6.796 225,337 +0.08(+1.17%)
Dec 30, 2016 6.717 6.717 6.717 0 -0.06(-0.90%)
Dec 29, 2016 6.770 6.824 6.717 6.778 144,780 +0.02(+0.32%)
Dec 28, 2016 6.813 6.827 6.713 6.757 188,582 -0.06(-0.83%)
Dec 27, 2016 6.783 6.848 6.774 6.813 119,544 +0.02(+0.26%)
Dec 23, 2016 6.796 6.796 6.796 0 +0.05(+0.78%)
Dec 22, 2016 6.700 6.778 6.661 6.744 177,489 +0.06(+0.85%)
Dec 21, 2016 6.809 6.809 6.652 6.687 206,466 -0.09(-1.29%)
Dec 20, 2016 6.713 6.835 6.659 6.774 332,381 +0.10(+1.51%)
Dec 19, 2016 6.652 6.682 6.591 6.674 139,736 +0.03(+0.39%)
Dec 16, 2016 6.634 6.647 6.521 6.647 133,259 +0.05(+0.79%)
Dec 15, 2016 6.551 6.613 6.530 6.595 148,125 +0.02(+0.27%)
Dec 14, 2016 6.621 6.621 6.534 6.578 188,401 +0.00(+0.07%)
Dec 13, 2016 6.569 6.608 6.516 6.573 219,911 +0.10(+1.48%)
Dec 12, 2016 6.571 6.571 6.473 6.477 236,062 -0.07(-1.04%)
Dec 09, 2016 6.537 6.554 6.469 6.545 243,316 +0.01(+0.20%)
Dec 08, 2016 6.562 6.562 6.471 6.533 321,675 +0.00(+0.00%)
Dec 07, 2016 6.562 6.562 6.456 6.533 239,849 -0.02(-0.33%)
Dec 06, 2016 6.537 6.562 6.464 6.554 184,572 +0.06(+0.99%)
Dec 05, 2016 6.494 6.550 6.447 6.490 178,090 +0.00(+0.07%)
Dec 02, 2016 6.528 6.535 6.426 6.486 132,098 +0.00(+0.00%)
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.