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 (%)
Jul 31, 2017 6.858 6.858 6.780 6.840 214,909 +0.00(+0.07%)
Jul 28, 2017 6.908 6.929 6.828 6.835 238,265 -0.11(-1.58%)
Jul 27, 2017 6.913 6.954 6.894 6.945 119,794 +0.04(+0.53%)
Jul 26, 2017 6.936 6.949 6.862 6.908 160,171 -0.03(-0.46%)
Jul 25, 2017 6.922 6.949 6.913 6.940 199,465 +0.03(+0.40%)
Jul 24, 2017 6.904 6.949 6.894 6.913 200,887 -0.00(-0.07%)
Jul 21, 2017 6.817 6.945 6.817 6.917 159,029 +0.07(+1.07%)
Jul 20, 2017 6.913 6.913 6.830 6.844 101,852 -0.03(-0.40%)
Jul 19, 2017 6.812 6.913 6.808 6.872 159,560 +0.05(+0.74%)
Jul 18, 2017 6.817 6.858 6.803 6.821 113,814 +0.01(+0.13%)
Jul 17, 2017 6.890 6.917 6.794 6.812 217,020 -0.07(-1.00%)
Jul 14, 2017 6.858 6.894 6.808 6.881 146,352 +0.01(+0.13%)
Jul 13, 2017 6.917 6.917 6.835 6.872 142,003 -0.01(-0.13%)
Jul 12, 2017 6.926 6.949 6.858 6.881 158,976 -0.01(-0.20%)
Jul 11, 2017 6.789 6.899 6.689 6.894 342,685 +0.11(+1.55%)
Jul 10, 2017 6.785 6.849 6.757 6.789 115,179 -0.04(-0.54%)
Jul 07, 2017 6.894 6.894 6.702 6.826 282,028 -0.00(-0.07%)
Jul 06, 2017 6.899 6.899 6.789 6.830 177,938 -0.04(-0.53%)
Jul 05, 2017 6.926 6.958 6.789 6.867 283,322 -0.09(-1.31%)
Jul 03, 2017 6.968 6.968 6.872 6.958 118,621 -0.00(-0.07%)
Jun 30, 2017 6.945 6.986 6.835 6.963 305,912 +0.05(+0.79%)
Jun 29, 2017 6.926 6.965 6.830 6.908 151,402 +0.00(+0.00%)
Jun 28, 2017 6.904 6.931 6.821 6.908 198,336 +0.02(+0.27%)
Jun 27, 2017 6.913 6.995 6.849 6.890 221,904 -0.03(-0.46%)
Jun 26, 2017 6.885 6.940 6.844 6.922 238,857 +0.05(+0.66%)
Jun 23, 2017 6.812 6.885 6.812 6.876 174,620 +0.05(+0.80%)
Jun 22, 2017 6.821 6.849 6.780 6.821 214,017 +0.00(+0.00%)
Jun 21, 2017 6.881 6.904 6.789 6.821 316,582 -0.03(-0.47%)
Jun 20, 2017 6.872 6.917 6.821 6.853 247,368 -0.02(-0.33%)
Jun 19, 2017 6.986 7.004 6.867 6.876 269,781 -0.05(-0.79%)
Jun 16, 2017 6.986 6.986 6.926 6.931 181,295 -0.06(-0.85%)
Jun 15, 2017 6.922 6.990 6.890 6.990 215,581 +0.05(+0.66%)
Jun 14, 2017 6.867 6.977 6.803 6.945 467,472 +0.00(+0.07%)
Jun 13, 2017 6.844 6.949 6.808 6.940 604,933 +0.15(+2.22%)
Jun 12, 2017 6.745 6.812 6.713 6.789 836,649 +0.04(+0.66%)
Jun 09, 2017 6.682 6.754 6.682 6.745 3,088,566 -0.14(-2.08%)
Jun 08, 2017 6.964 6.964 6.856 6.888 320,672 -0.02(-0.26%)
Jun 07, 2017 7.048 7.080 6.879 6.905 253,478 -0.13(-1.78%)
Jun 06, 2017 7.080 7.133 7.013 7.031 140,642 -0.05(-0.69%)
Jun 05, 2017 7.013 7.093 6.968 7.080 153,067 +0.08(+1.08%)
Jun 02, 2017 6.995 7.039 6.950 7.004 119,122 +0.01(+0.13%)
Jun 01, 2017 7.035 7.102 6.914 6.995 152,293 -0.04(-0.51%)
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%)
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.