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

Monroe Capital Corp (NQ: MRCC )

7.270 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2018 6.166 6.243 6.133 6.138 299,861 -0.02(-0.31%)
Feb 27, 2018 6.257 6.291 6.147 6.157 217,742 -0.08(-1.30%)
Feb 26, 2018 6.281 6.291 6.219 6.238 202,856 -0.02(-0.31%)
Feb 23, 2018 6.276 6.329 6.229 6.257 131,530 -0.00(-0.08%)
Feb 22, 2018 6.286 6.328 6.252 6.262 141,549 -0.01(-0.23%)
Feb 21, 2018 6.353 6.424 6.267 6.276 167,633 -0.08(-1.20%)
Feb 20, 2018 6.367 6.411 6.300 6.353 200,398 -0.02(-0.38%)
Feb 16, 2018 6.377 6.377 6.377 0 +0.00(+0.00%)
Feb 15, 2018 6.477 6.501 6.338 6.377 249,913 -0.06(-0.89%)
Feb 14, 2018 6.537 6.382 6.434 258,400 -0.06(-0.88%)
Feb 13, 2018 6.453 6.536 6.402 6.492 164,410 +0.01(+0.22%)
Feb 12, 2018 6.396 6.501 6.370 6.477 127,552 +0.12(+1.96%)
Feb 09, 2018 6.453 6.475 6.248 6.353 311,056 -0.06(-0.97%)
Feb 08, 2018 6.592 6.606 6.405 6.415 208,009 -0.17(-2.54%)
Feb 07, 2018 6.492 6.626 6.492 6.582 235,701 +0.09(+1.40%)
Feb 06, 2018 6.228 6.530 6.219 6.492 370,672 +0.20(+3.24%)
Feb 05, 2018 6.544 6.573 6.171 6.288 552,645 -0.28(-4.27%)
Feb 02, 2018 6.688 6.688 6.544 6.568 312,916 -0.12(-1.79%)
Feb 01, 2018 6.611 6.692 6.602 6.688 265,959 +0.06(+0.94%)
Jan 31, 2018 6.769 6.822 6.602 6.626 481,116 -0.12(-1.77%)
Jan 30, 2018 6.807 6.807 6.726 6.745 351,218 -0.09(-1.26%)
Jan 29, 2018 6.783 6.864 6.779 6.831 295,543 +0.07(+1.06%)
Jan 26, 2018 6.759 6.769 6.740 6.759 88,741 -0.00(-0.07%)
Jan 25, 2018 6.841 6.860 6.759 6.764 119,445 -0.06(-0.84%)
Jan 24, 2018 6.803 6.889 6.783 6.822 194,334 +0.02(+0.28%)
Jan 23, 2018 6.798 6.826 6.774 6.803 146,025 +0.01(+0.14%)
Jan 22, 2018 6.774 6.841 6.759 6.793 214,046 +0.02(+0.28%)
Jan 19, 2018 6.745 6.812 6.745 6.774 113,878 +0.02(+0.35%)
Jan 18, 2018 6.779 6.803 6.740 6.750 164,763 -0.03(-0.42%)
Jan 17, 2018 6.793 6.817 6.769 6.779 110,914 +0.01(+0.14%)
Jan 16, 2018 6.798 6.826 6.769 6.769 166,113 -0.02(-0.35%)
Jan 12, 2018 6.793 6.793 6.793 0 +0.02(+0.35%)
Jan 11, 2018 6.759 6.783 6.685 6.769 172,771 +0.02(+0.28%)
Jan 10, 2018 6.755 6.788 6.721 6.750 106,905 -0.00(-0.07%)
Jan 09, 2018 6.841 6.860 6.755 6.755 159,729 -0.05(-0.70%)
Jan 08, 2018 6.697 6.841 6.697 6.803 180,629 +0.08(+1.21%)
Jan 05, 2018 6.654 6.736 6.645 6.721 195,090 +0.09(+1.37%)
Jan 04, 2018 6.726 6.768 6.626 6.630 203,360 -0.09(-1.35%)
Jan 03, 2018 6.716 6.788 6.712 6.721 167,984 +0.01(+0.21%)
Jan 02, 2018 6.630 6.726 6.612 6.707 195,017 +0.13(+1.96%)
Dec 29, 2017 6.578 6.578 6.578 0 -0.11(-1.57%)
Dec 28, 2017 6.697 6.704 6.606 6.683 364,651 +0.00(+0.07%)
Dec 27, 2017 6.578 6.729 6.578 6.678 370,185 +0.10(+1.45%)
Dec 26, 2017 6.659 6.692 6.554 6.582 343,877 -0.07(-1.08%)
Dec 22, 2017 6.616 6.695 6.616 6.654 220,060 +0.00(+0.07%)
Dec 21, 2017 6.635 6.688 6.630 6.649 232,279 +0.02(+0.29%)
Dec 20, 2017 6.692 6.764 6.621 6.630 251,370 -0.05(-0.79%)
Dec 19, 2017 6.669 6.769 6.664 6.683 315,128 -0.00(-0.07%)
Dec 18, 2017 6.750 6.879 6.673 6.688 437,038 -0.07(-1.06%)
Dec 15, 2017 6.716 6.814 6.716 6.759 203,747 +0.04(+0.64%)
Dec 14, 2017 6.750 6.769 6.659 6.716 298,858 -0.00(-0.07%)
Dec 13, 2017 6.712 6.801 6.647 6.721 310,243 +0.05(+0.70%)
Dec 12, 2017 6.637 6.726 6.620 6.675 313,202 +0.03(+0.49%)
Dec 11, 2017 6.698 6.703 6.619 6.642 357,542 -0.06(-0.84%)
Dec 08, 2017 6.703 6.754 6.675 6.698 216,175 +0.00(+0.00%)
Dec 07, 2017 6.805 6.805 6.619 6.698 320,021 -0.02(-0.35%)
Dec 06, 2017 6.707 6.763 6.707 6.721 127,119 +0.02(+0.28%)
Dec 05, 2017 6.805 6.805 6.679 6.703 238,611 -0.08(-1.17%)
Dec 04, 2017 6.796 6.796 6.749 6.782 169,482 +0.03(+0.48%)
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.