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

Monroe Capital Corp (NQ: MRCC )

7.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 6.533 6.601 6.497 6.527 146,916 +0.06(+0.96%)
Jun 27, 2019 6.442 6.510 6.420 6.465 125,069 +0.00(+0.00%)
Jun 26, 2019 6.454 6.590 6.448 6.465 82,563 +0.00(+0.00%)
Jun 25, 2019 6.533 6.550 6.409 6.465 161,675 -0.08(-1.21%)
Jun 24, 2019 6.533 6.590 6.527 6.544 126,781 +0.02(+0.26%)
Jun 21, 2019 6.476 6.573 6.448 6.527 163,181 +0.05(+0.70%)
Jun 20, 2019 6.573 6.573 6.386 6.482 263,441 -0.07(-1.04%)
Jun 19, 2019 6.505 6.567 6.505 6.550 88,770 +0.06(+0.96%)
Jun 18, 2019 6.465 6.539 6.448 6.488 124,636 +0.01(+0.09%)
Jun 17, 2019 6.522 6.533 6.454 6.482 141,388 -0.04(-0.56%)
Jun 14, 2019 6.516 6.561 6.516 6.519 101,480 -0.01(-0.22%)
Jun 13, 2019 6.527 6.550 6.420 6.533 289,354 +0.05(+0.79%)
Jun 12, 2019 6.488 6.548 6.438 6.482 276,581 -0.01(-0.08%)
Jun 11, 2019 6.433 6.504 6.372 6.488 185,245 +0.09(+1.37%)
Jun 10, 2019 6.317 6.422 6.290 6.400 137,742 +0.10(+1.57%)
Jun 07, 2019 6.285 6.317 6.213 6.301 199,320 +0.04(+0.61%)
Jun 06, 2019 6.301 6.361 6.241 6.263 149,113 -0.04(-0.61%)
Jun 05, 2019 6.268 6.328 6.208 6.301 153,300 +0.02(+0.26%)
Jun 04, 2019 6.235 6.306 6.191 6.285 253,444 +0.09(+1.42%)
Jun 03, 2019 6.257 6.312 6.147 6.197 308,135 -0.03(-0.44%)
May 31, 2019 6.466 6.515 6.219 6.224 431,253 -0.30(-4.55%)
May 30, 2019 6.592 6.630 6.482 6.521 166,935 -0.05(-0.75%)
May 29, 2019 6.636 6.641 6.553 6.570 82,204 -0.09(-1.32%)
May 28, 2019 6.652 6.663 6.597 6.658 88,652 -0.01(-0.16%)
May 24, 2019 6.674 6.680 6.614 6.669 67,958 +0.02(+0.33%)
May 23, 2019 6.647 6.669 6.592 6.647 94,631 +0.00(+0.00%)
May 22, 2019 6.658 6.685 6.625 6.647 159,767 +0.00(+0.00%)
May 21, 2019 6.636 6.674 6.625 6.647 82,652 +0.03(+0.50%)
May 20, 2019 6.575 6.635 6.553 6.614 81,602 +0.03(+0.50%)
May 17, 2019 6.537 6.630 6.537 6.581 101,846 +0.01(+0.08%)
May 16, 2019 6.652 6.652 6.564 6.575 206,444 -0.07(-1.07%)
May 15, 2019 6.619 6.647 6.553 6.647 172,978 +0.03(+0.50%)
May 14, 2019 6.608 6.691 6.608 6.614 169,121 -0.04(-0.58%)
May 13, 2019 6.636 6.656 6.586 6.652 96,167 -0.01(-0.16%)
May 10, 2019 6.674 6.740 6.647 6.663 171,262 -0.04(-0.57%)
May 09, 2019 6.641 6.746 6.619 6.702 227,494 +0.00(+0.00%)
May 08, 2019 6.641 6.778 6.641 6.702 189,992 -0.07(-0.97%)
May 07, 2019 6.806 6.822 6.746 6.768 101,618 -0.03(-0.48%)
May 06, 2019 6.746 6.800 6.713 6.800 86,673 +0.04(+0.57%)
May 03, 2019 6.746 6.800 6.708 6.762 83,444 +0.02(+0.24%)
May 02, 2019 6.740 6.751 6.658 6.746 70,986 +0.02(+0.24%)
May 01, 2019 6.762 6.767 6.669 6.729 98,701 -0.02(-0.24%)
Apr 30, 2019 6.713 6.751 6.691 6.746 85,241 +0.04(+0.66%)
Apr 29, 2019 6.702 6.740 6.680 6.702 68,304 -0.01(-0.08%)
Apr 26, 2019 6.685 6.746 6.658 6.707 89,092 +0.05(+0.74%)
Apr 25, 2019 6.674 6.740 6.603 6.658 151,004 -0.04(-0.57%)
Apr 24, 2019 6.713 6.778 6.696 6.696 119,657 -0.01(-0.16%)
Apr 23, 2019 6.641 6.762 6.619 6.707 135,514 +0.08(+1.24%)
Apr 22, 2019 6.674 6.713 6.603 6.625 138,451 -0.06(-0.90%)
Apr 18, 2019 6.696 6.707 6.663 6.685 85,084 +0.01(+0.08%)
Apr 17, 2019 6.718 6.767 6.669 6.680 99,640 -0.02(-0.25%)
Apr 16, 2019 6.696 6.784 6.685 6.696 113,700 +0.00(+0.00%)
Apr 15, 2019 6.762 6.789 6.669 6.696 133,284 -0.04(-0.65%)
Apr 12, 2019 6.773 6.806 6.702 6.740 112,778 +0.01(+0.08%)
Apr 11, 2019 6.773 6.789 6.734 6.735 77,093 -0.04(-0.57%)
Apr 10, 2019 6.751 6.795 6.751 6.773 67,524 +0.04(+0.57%)
Apr 09, 2019 6.822 6.822 6.707 6.735 145,265 -0.09(-1.29%)
Apr 08, 2019 6.833 6.861 6.800 6.822 153,369 -0.02(-0.32%)
Apr 05, 2019 6.817 6.861 6.802 6.844 114,600 +0.04(+0.56%)
Apr 04, 2019 6.806 6.861 6.795 6.806 76,388 +0.00(+0.00%)
Apr 03, 2019 6.828 6.855 6.784 6.806 135,199 +0.01(+0.16%)
Apr 02, 2019 6.800 6.844 6.781 6.795 184,990 -0.04(-0.56%)
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.