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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 29, 2018 6.046 6.046 6.046 0 +0.02(+0.33%)
Mar 28, 2018 6.007 6.110 6.007 6.026 314,235 +0.03(+0.49%)
Mar 27, 2018 6.144 6.233 5.996 5.997 320,106 -0.14(-2.24%)
Mar 26, 2018 6.203 6.277 6.131 6.134 249,892 -0.01(-0.16%)
Mar 23, 2018 6.331 6.394 6.130 6.144 310,194 -0.22(-3.47%)
Mar 22, 2018 6.243 6.375 6.243 6.365 492,881 +0.17(+2.70%)
Mar 21, 2018 6.193 6.208 6.149 6.198 228,962 +0.00(+0.08%)
Mar 20, 2018 6.041 6.198 6.031 6.193 316,601 +0.18(+3.03%)
Mar 19, 2018 6.036 6.051 5.987 6.012 292,364 -0.03(-0.49%)
Mar 16, 2018 6.071 6.164 6.021 6.041 572,206 -0.02(-0.41%)
Mar 15, 2018 6.287 6.289 6.066 6.066 481,621 -0.19(-2.99%)
Mar 14, 2018 6.219 6.334 6.176 6.252 333,391 +0.02(+0.31%)
Mar 13, 2018 6.238 6.248 6.142 6.233 330,592 +0.00(+0.08%)
Mar 12, 2018 6.233 6.252 6.171 6.228 228,526 +0.01(+0.15%)
Mar 09, 2018 6.152 6.242 6.123 6.219 303,950 +0.10(+1.64%)
Mar 08, 2018 6.061 6.191 6.051 6.118 328,949 +0.08(+1.27%)
Mar 07, 2018 6.166 6.166 5.956 6.042 405,546 -0.15(-2.40%)
Mar 06, 2018 6.166 6.233 6.075 6.190 151,037 +0.02(+0.31%)
Mar 05, 2018 6.123 6.200 6.078 6.171 192,005 +0.03(+0.47%)
Mar 02, 2018 6.032 6.181 6.008 6.142 168,641 +0.10(+1.58%)
Mar 01, 2018 6.138 6.214 6.028 6.047 183,827 -0.09(-1.48%)
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%)
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.