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

Monroe Capital Corp (NQ: MRCC )

7.330 +0.110 (+1.52%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 14, 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 29, 2016 4.761 4.959 4.757 4.959 103,012 +0.20(+4.25%)
Feb 26, 2016 4.824 4.868 4.745 4.757 99,998 -0.06(-1.24%)
Feb 25, 2016 4.816 4.872 4.660 4.816 77,527 +0.00(+0.08%)
Feb 24, 2016 4.777 4.868 4.749 4.812 106,385 +0.04(+0.75%)
Feb 23, 2016 4.808 4.935 4.769 4.777 131,775 -0.05(-0.99%)
Feb 22, 2016 4.674 4.955 4.674 4.824 119,472 +0.18(+3.93%)
Feb 19, 2016 4.693 4.745 4.586 4.642 89,837 -0.04(-0.93%)
Feb 18, 2016 4.701 4.725 4.566 4.685 87,214 +0.03(+0.68%)
Feb 17, 2016 4.761 4.828 4.630 4.654 125,549 -0.09(-1.84%)
Feb 16, 2016 4.384 4.757 4.384 4.741 159,881 +0.38(+8.83%)
Feb 12, 2016 4.364 4.356 4.356 4.356 103,847 +0.04(+1.01%)
Feb 11, 2016 4.408 4.453 4.285 4.313 105,712 -0.16(-3.55%)
Feb 10, 2016 4.336 4.503 4.301 4.471 116,596 +0.18(+4.16%)
Feb 09, 2016 4.332 4.368 4.150 4.293 134,978 -0.06(-1.28%)
Feb 08, 2016 4.499 4.499 4.328 4.348 105,601 -0.16(-3.52%)
Feb 05, 2016 4.523 4.557 4.451 4.507 42,005 -0.01(-0.26%)
Feb 04, 2016 4.602 4.602 4.376 4.519 297,530 -0.05(-1.13%)
Feb 03, 2016 4.578 4.606 4.487 4.570 82,672 +0.03(+0.61%)
Feb 02, 2016 4.602 4.637 4.476 4.543 151,843 -0.08(-1.80%)
Feb 01, 2016 4.547 4.656 4.547 4.626 190,932 +0.08(+1.75%)
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%)
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.