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: 3:58 PM EDT, May 20, 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 (%)
Aug 31, 2016 6.706 6.709 6.615 6.677 165,125 +0.00(+0.06%)
Aug 30, 2016 6.652 6.711 6.652 6.673 288,195 +0.02(+0.31%)
Aug 29, 2016 6.631 6.673 6.587 6.652 209,870 +0.02(+0.31%)
Aug 26, 2016 6.594 6.644 6.573 6.631 206,477 +0.02(+0.25%)
Aug 25, 2016 6.577 6.639 6.560 6.615 179,680 +0.01(+0.19%)
Aug 24, 2016 6.656 6.656 6.557 6.602 184,800 -0.04(-0.57%)
Aug 23, 2016 6.677 6.677 6.610 6.640 180,456 -0.01(-0.19%)
Aug 22, 2016 6.673 6.673 6.585 6.652 209,800 +0.00(+0.06%)
Aug 19, 2016 6.610 6.652 6.565 6.648 259,668 +0.05(+0.70%)
Aug 18, 2016 6.577 6.606 6.560 6.602 267,257 +0.05(+0.76%)
Aug 17, 2016 6.560 6.581 6.502 6.552 201,126 -0.01(-0.13%)
Aug 16, 2016 6.581 6.581 6.489 6.560 185,781 -0.01(-0.19%)
Aug 15, 2016 6.527 6.573 6.502 6.573 196,372 +0.05(+0.83%)
Aug 12, 2016 6.506 6.544 6.448 6.519 192,679 +0.04(+0.64%)
Aug 11, 2016 6.456 6.506 6.448 6.477 182,963 +0.01(+0.13%)
Aug 10, 2016 6.473 6.556 6.435 6.469 335,904 -0.11(-1.65%)
Aug 09, 2016 6.552 6.581 6.527 6.577 274,436 +0.04(+0.64%)
Aug 08, 2016 6.527 6.581 6.481 6.535 355,672 +0.05(+0.71%)
Aug 05, 2016 6.552 6.552 6.427 6.489 155,195 -0.03(-0.45%)
Aug 04, 2016 6.448 6.531 6.411 6.519 189,948 +0.03(+0.45%)
Aug 03, 2016 6.448 6.494 6.398 6.489 182,606 +0.04(+0.65%)
Aug 02, 2016 6.352 6.469 6.343 6.448 284,138 +0.11(+1.78%)
Aug 01, 2016 6.581 6.581 6.293 6.335 686,947 -0.24(-3.68%)
Jul 29, 2016 6.544 6.581 6.481 6.577 241,387 +0.10(+1.55%)
Jul 28, 2016 6.494 6.540 6.469 6.477 249,829 -0.07(-1.02%)
Jul 27, 2016 6.544 6.544 6.456 6.544 319,602 +0.03(+0.51%)
Jul 26, 2016 6.502 6.544 6.469 6.510 491,897 +0.01(+0.19%)
Jul 25, 2016 6.489 6.505 6.456 6.498 571,097 +0.01(+0.13%)
Jul 22, 2016 6.431 6.502 6.427 6.489 379,896 +0.05(+0.71%)
Jul 21, 2016 6.460 6.464 6.406 6.443 608,751 -0.00(-0.06%)
Jul 20, 2016 6.406 6.448 6.385 6.448 2,080,232 -0.20(-2.95%)
Jul 19, 2016 6.640 6.671 6.573 6.644 291,499 +0.03(+0.38%)
Jul 18, 2016 6.598 6.627 6.573 6.619 215,074 +0.05(+0.83%)
Jul 15, 2016 6.510 6.573 6.502 6.565 273,928 +0.09(+1.35%)
Jul 14, 2016 6.569 6.623 6.414 6.477 371,353 +0.10(+1.64%)
Jul 13, 2016 6.343 6.398 6.343 6.373 143,171 +0.02(+0.26%)
Jul 12, 2016 6.352 6.360 6.310 6.356 173,380 +0.00(+0.07%)
Jul 11, 2016 6.322 6.352 6.297 6.352 175,374 +0.03(+0.46%)
Jul 08, 2016 6.306 6.322 6.281 6.322 119,444 +0.05(+0.73%)
Jul 07, 2016 6.264 6.306 6.239 6.277 173,054 +0.05(+0.87%)
Jul 05, 2016 6.231 6.235 6.156 6.222 83,750 +0.00(+0.00%)
Jul 01, 2016 6.193 6.222 6.222 6.222 193,614 +0.03(+0.54%)
Jun 30, 2016 6.197 6.201 6.089 6.189 150,817 +0.03(+0.41%)
Jun 29, 2016 6.156 6.193 6.057 6.164 198,469 +0.09(+1.44%)
Jun 28, 2016 5.947 6.101 5.947 6.076 129,474 +0.15(+2.46%)
Jun 27, 2016 6.043 6.097 5.926 5.930 161,646 -0.11(-1.80%)
Jun 24, 2016 5.934 6.093 5.934 6.039 167,042 -0.03(-0.48%)
Jun 23, 2016 6.039 6.122 5.989 6.068 181,372 +0.05(+0.83%)
Jun 22, 2016 6.047 6.064 6.009 6.018 113,561 -0.01(-0.14%)
Jun 21, 2016 5.934 6.068 5.934 6.026 283,151 +0.02(+0.35%)
Jun 20, 2016 6.022 6.156 5.955 6.005 385,709 +0.05(+0.91%)
Jun 17, 2016 5.868 6.005 5.851 5.951 89,031 +0.03(+0.56%)
Jun 16, 2016 5.851 5.926 5.765 5.918 182,392 +0.07(+1.21%)
Jun 15, 2016 5.876 5.893 5.763 5.847 163,946 -0.03(-0.43%)
Jun 14, 2016 5.876 5.916 5.759 5.872 153,341 -0.00(-0.07%)
Jun 13, 2016 5.868 5.884 5.759 5.876 262,249 -0.04(-0.71%)
Jun 10, 2016 5.942 5.967 5.824 5.918 230,553 -0.02(-0.41%)
Jun 09, 2016 5.905 5.999 5.800 5.942 209,977 +0.06(+1.04%)
Jun 08, 2016 5.938 5.942 5.784 5.881 158,790 -0.02(-0.41%)
Jun 07, 2016 5.995 5.995 5.848 5.905 138,040 -0.05(-0.82%)
Jun 06, 2016 6.036 6.040 5.828 5.954 226,305 -0.05(-0.81%)
Jun 03, 2016 6.052 6.052 5.934 6.003 124,162 -0.03(-0.54%)
Jun 02, 2016 5.967 6.040 5.945 6.036 110,935 +0.04(+0.61%)
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.