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 (%)
Aug 31, 2017 6.363 6.363 6.272 6.276 281,913 -0.04(-0.58%)
Aug 30, 2017 6.317 6.372 6.249 6.313 177,257 +0.05(+0.73%)
Aug 29, 2017 6.290 6.297 6.226 6.267 155,222 -0.02(-0.36%)
Aug 28, 2017 6.326 6.363 6.263 6.290 202,696 -0.04(-0.58%)
Aug 25, 2017 6.326 6.395 6.290 6.326 124,977 +0.00(+0.07%)
Aug 24, 2017 6.322 6.390 6.263 6.322 246,489 +0.03(+0.43%)
Aug 23, 2017 6.231 6.367 6.126 6.295 432,821 +0.07(+1.10%)
Aug 22, 2017 6.281 6.304 6.208 6.226 282,214 -0.05(-0.73%)
Aug 21, 2017 6.299 6.342 6.258 6.272 268,375 -0.05(-0.79%)
Aug 18, 2017 6.377 6.377 6.235 6.322 260,685 -0.02(-0.29%)
Aug 17, 2017 6.358 6.425 6.331 6.340 228,791 -0.01(-0.21%)
Aug 16, 2017 6.404 6.476 6.304 6.354 354,331 -0.05(-0.78%)
Aug 15, 2017 6.577 6.590 6.394 6.404 385,640 -0.13(-2.02%)
Aug 14, 2017 6.445 6.577 6.431 6.536 260,781 +0.11(+1.70%)
Aug 11, 2017 6.417 6.445 6.372 6.427 185,404 -0.02(-0.35%)
Aug 10, 2017 6.586 6.586 6.399 6.449 411,050 -0.02(-0.28%)
Aug 09, 2017 6.395 6.604 6.272 6.468 623,055 +0.01(+0.21%)
Aug 08, 2017 6.518 6.579 6.395 6.454 506,302 -0.08(-1.25%)
Aug 07, 2017 6.554 6.613 6.494 6.536 295,145 -0.05(-0.83%)
Aug 04, 2017 6.713 6.722 6.454 6.590 555,340 -0.12(-1.83%)
Aug 03, 2017 6.777 6.820 6.700 6.713 144,232 -0.06(-0.87%)
Aug 02, 2017 6.868 6.873 6.745 6.772 162,368 -0.07(-1.00%)
Aug 01, 2017 6.827 6.868 6.788 6.841 181,786 +0.03(+0.47%)
Jul 31, 2017 6.827 6.827 6.750 6.809 215,879 +0.00(+0.07%)
Jul 28, 2017 6.877 6.898 6.798 6.804 239,340 -0.11(-1.58%)
Jul 27, 2017 6.882 6.923 6.863 6.914 120,334 +0.04(+0.53%)
Jul 26, 2017 6.904 6.918 6.832 6.877 160,893 -0.03(-0.46%)
Jul 25, 2017 6.891 6.918 6.882 6.909 200,365 +0.03(+0.40%)
Jul 24, 2017 6.873 6.918 6.863 6.882 201,793 -0.00(-0.07%)
Jul 21, 2017 6.786 6.914 6.786 6.886 159,746 +0.07(+1.07%)
Jul 20, 2017 6.882 6.882 6.800 6.813 102,311 -0.03(-0.40%)
Jul 19, 2017 6.782 6.882 6.777 6.841 160,280 +0.05(+0.74%)
Jul 18, 2017 6.786 6.827 6.772 6.791 114,327 +0.01(+0.13%)
Jul 17, 2017 6.859 6.886 6.763 6.782 217,999 -0.07(-1.00%)
Jul 14, 2017 6.827 6.863 6.777 6.850 147,012 +0.01(+0.13%)
Jul 13, 2017 6.886 6.886 6.804 6.841 142,644 -0.01(-0.13%)
Jul 12, 2017 6.895 6.918 6.827 6.850 159,694 -0.01(-0.20%)
Jul 11, 2017 6.759 6.868 6.659 6.863 344,231 +0.10(+1.55%)
Jul 10, 2017 6.754 6.818 6.727 6.759 115,698 -0.04(-0.54%)
Jul 07, 2017 6.863 6.863 6.672 6.795 283,300 -0.00(-0.07%)
Jul 06, 2017 6.868 6.868 6.759 6.800 178,741 -0.04(-0.53%)
Jul 05, 2017 6.895 6.927 6.759 6.836 284,601 -0.09(-1.31%)
Jul 03, 2017 6.936 6.936 6.841 6.927 119,157 -0.00(-0.07%)
Jun 30, 2017 6.914 6.955 6.804 6.932 307,293 +0.05(+0.79%)
Jun 29, 2017 6.895 6.934 6.800 6.877 152,085 +0.00(+0.00%)
Jun 28, 2017 6.873 6.900 6.791 6.877 199,231 +0.02(+0.27%)
Jun 27, 2017 6.882 6.964 6.818 6.859 222,905 -0.03(-0.46%)
Jun 26, 2017 6.854 6.909 6.813 6.891 239,935 +0.05(+0.66%)
Jun 23, 2017 6.782 6.854 6.782 6.845 175,407 +0.05(+0.80%)
Jun 22, 2017 6.791 6.818 6.750 6.791 214,982 +0.00(+0.00%)
Jun 21, 2017 6.850 6.873 6.759 6.791 318,010 -0.03(-0.47%)
Jun 20, 2017 6.841 6.886 6.791 6.823 248,484 -0.02(-0.33%)
Jun 19, 2017 6.955 6.973 6.836 6.845 270,998 -0.05(-0.79%)
Jun 16, 2017 6.955 6.955 6.895 6.900 182,113 -0.06(-0.85%)
Jun 15, 2017 6.891 6.959 6.859 6.959 216,553 +0.05(+0.66%)
Jun 14, 2017 6.836 6.945 6.772 6.914 469,581 +0.00(+0.07%)
Jun 13, 2017 6.813 6.918 6.777 6.909 607,662 +0.15(+2.22%)
Jun 12, 2017 6.714 6.781 6.683 6.759 840,424 +0.04(+0.66%)
Jun 09, 2017 6.652 6.723 6.652 6.714 3,102,499 -0.14(-2.08%)
Jun 08, 2017 6.932 6.932 6.826 6.857 322,118 -0.02(-0.26%)
Jun 07, 2017 7.017 7.048 6.848 6.874 254,622 -0.12(-1.78%)
Jun 06, 2017 7.048 7.101 6.981 6.999 141,276 -0.05(-0.69%)
Jun 05, 2017 6.981 7.061 6.937 7.048 153,758 +0.08(+1.08%)
Jun 02, 2017 6.963 7.008 6.919 6.972 119,660 +0.01(+0.13%)
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.