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

Monroe Capital Corp (NQ: MRCC )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2017 7.066 7.089 7.013 7.031 180,748 -0.01(-0.13%)
May 30, 2017 6.937 7.075 6.937 7.039 107,794 +0.07(+0.96%)
May 26, 2017 6.968 7.084 6.879 6.972 175,496 +0.00(+0.06%)
May 25, 2017 7.031 7.080 6.968 6.968 112,307 -0.05(-0.70%)
May 24, 2017 7.066 7.071 6.946 7.017 122,957 -0.02(-0.25%)
May 23, 2017 7.048 7.106 7.025 7.035 58,786 +0.02(+0.32%)
May 22, 2017 6.995 7.045 6.941 7.013 70,954 +0.07(+0.96%)
May 19, 2017 7.004 7.062 6.923 6.946 133,816 -0.05(-0.70%)
May 18, 2017 7.089 7.133 6.977 6.995 122,062 -0.13(-1.88%)
May 17, 2017 7.147 7.151 7.062 7.129 64,383 -0.05(-0.68%)
May 16, 2017 7.138 7.191 7.001 7.178 129,508 +0.05(+0.75%)
May 15, 2017 6.990 7.142 6.972 7.124 68,729 +0.15(+2.11%)
May 12, 2017 6.946 6.990 6.928 6.977 104,572 +0.03(+0.39%)
May 11, 2017 6.932 6.955 6.905 6.950 99,278 +0.01(+0.19%)
May 10, 2017 6.999 7.013 6.883 6.937 154,377 -0.07(-0.96%)
May 09, 2017 7.026 7.075 6.946 7.004 114,566 -0.02(-0.25%)
May 08, 2017 7.035 7.048 6.972 7.022 81,136 +0.00(+0.06%)
May 05, 2017 6.990 7.075 6.980 7.017 92,834 +0.03(+0.38%)
May 04, 2017 7.120 7.194 6.986 6.990 135,790 -0.15(-2.13%)
May 03, 2017 7.236 7.236 7.039 7.142 119,393 -0.07(-0.93%)
May 02, 2017 7.223 7.231 7.142 7.209 131,490 +0.01(+0.12%)
May 01, 2017 7.236 7.236 7.098 7.200 161,093 +0.02(+0.25%)
Apr 28, 2017 7.120 7.209 7.053 7.182 129,340 +0.06(+0.88%)
Apr 27, 2017 7.156 7.214 7.039 7.120 144,495 -0.01(-0.13%)
Apr 26, 2017 7.178 7.218 7.098 7.129 113,445 -0.04(-0.56%)
Apr 25, 2017 7.084 7.218 7.044 7.169 237,786 +0.12(+1.65%)
Apr 24, 2017 7.102 7.115 7.017 7.053 205,283 -0.04(-0.63%)
Apr 21, 2017 7.115 7.129 7.026 7.098 115,086 +0.04(+0.57%)
Apr 20, 2017 7.057 7.075 6.955 7.057 150,284 +0.04(+0.51%)
Apr 19, 2017 7.044 7.076 6.961 7.022 102,501 -0.02(-0.32%)
Apr 18, 2017 7.008 7.098 6.923 7.044 161,555 +0.04(+0.51%)
Apr 17, 2017 6.928 7.026 6.928 7.008 103,733 +0.08(+1.23%)
Apr 13, 2017 6.959 6.968 6.905 6.923 82,323 -0.04(-0.58%)
Apr 12, 2017 6.955 6.968 6.910 6.964 67,616 +0.00(+0.06%)
Apr 11, 2017 6.923 6.959 6.901 6.959 89,104 +0.04(+0.52%)
Apr 10, 2017 7.017 7.017 6.923 6.923 167,214 -0.06(-0.83%)
Apr 07, 2017 6.995 7.013 6.923 6.981 118,408 -0.01(-0.19%)
Apr 06, 2017 6.928 7.013 6.928 6.995 148,467 +0.10(+1.42%)
Apr 05, 2017 6.995 6.995 6.865 6.897 123,060 -0.09(-1.28%)
Apr 04, 2017 6.981 6.990 6.914 6.986 90,985 +0.00(+0.00%)
Apr 03, 2017 7.035 7.035 6.923 6.986 151,753 -0.04(-0.57%)
Mar 31, 2017 7.044 7.044 6.968 7.026 284,663 +0.02(+0.25%)
Mar 30, 2017 6.995 7.048 6.968 7.008 163,706 +0.01(+0.13%)
Mar 29, 2017 6.861 7.008 6.861 6.999 176,004 +0.14(+2.02%)
Mar 28, 2017 6.798 6.914 6.798 6.861 126,401 +0.06(+0.85%)
Mar 27, 2017 6.812 6.856 6.754 6.803 104,957 -0.05(-0.72%)
Mar 24, 2017 6.923 6.950 6.812 6.852 144,267 -0.03(-0.45%)
Mar 23, 2017 6.789 6.937 6.767 6.883 112,030 +0.10(+1.52%)
Mar 22, 2017 6.892 6.905 6.763 6.780 202,008 -0.10(-1.49%)
Mar 21, 2017 7.004 7.022 6.870 6.883 153,488 -0.15(-2.16%)
Mar 20, 2017 7.071 7.080 6.946 7.035 136,988 +0.00(+0.00%)
Mar 17, 2017 7.022 7.142 6.955 7.035 480,313 +0.05(+0.77%)
Mar 16, 2017 7.035 7.066 6.959 6.981 366,384 -0.04(-0.57%)
Mar 15, 2017 6.950 7.082 6.901 7.022 310,870 +0.13(+1.88%)
Mar 14, 2017 6.861 6.918 6.861 6.892 167,179 -0.02(-0.32%)
Mar 13, 2017 6.844 6.923 6.791 6.914 274,387 +0.10(+1.47%)
Mar 10, 2017 6.757 6.840 6.752 6.813 194,114 +0.07(+0.97%)
Mar 09, 2017 6.861 6.883 6.652 6.748 435,335 -0.15(-2.15%)
Mar 08, 2017 6.853 6.988 6.809 6.896 360,185 +0.04(+0.64%)
Mar 07, 2017 6.827 6.879 6.787 6.853 203,481 +0.02(+0.32%)
Mar 06, 2017 6.809 6.875 6.748 6.831 219,835 -0.02(-0.26%)
Mar 03, 2017 6.831 6.879 6.792 6.848 118,273 -0.01(-0.13%)
Mar 02, 2017 6.892 6.940 6.737 6.857 197,706 -0.03(-0.51%)
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.