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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2014 4.860 4.860 4.702 4.755 239,044 -0.10(-2.03%)
Sep 29, 2014 4.818 4.874 4.808 4.853 62,131 +0.06(+1.17%)
Sep 26, 2014 4.832 4.843 4.797 4.797 48,651 +0.00(+0.00%)
Sep 25, 2014 4.860 4.889 4.786 4.797 120,379 -0.07(-1.52%)
Sep 24, 2014 4.853 4.874 4.791 4.871 95,763 +0.06(+1.24%)
Sep 23, 2014 4.811 4.874 4.808 4.811 134,754 +0.05(+1.04%)
Sep 22, 2014 4.843 4.843 4.758 4.762 66,376 -0.06(-1.17%)
Sep 19, 2014 4.889 4.889 4.786 4.818 132,651 -0.02(-0.36%)
Sep 18, 2014 4.878 4.889 4.799 4.836 86,299 -0.01(-0.25%)
Sep 17, 2014 4.815 4.878 4.758 4.848 104,633 +0.09(+1.96%)
Sep 16, 2014 4.874 4.910 4.720 4.755 201,128 -0.10(-2.10%)
Sep 15, 2014 4.885 4.931 4.808 4.857 58,452 -0.01(-0.17%)
Sep 12, 2014 4.903 4.931 4.836 4.865 51,141 -0.02(-0.48%)
Sep 11, 2014 4.896 4.896 4.783 4.889 120,430 +0.12(+2.59%)
Sep 10, 2014 4.851 4.851 4.765 4.765 262,663 -0.04(-0.93%)
Sep 09, 2014 4.793 4.827 4.762 4.810 122,953 +0.02(+0.40%)
Sep 08, 2014 4.793 4.793 4.738 4.791 88,410 +0.01(+0.12%)
Sep 05, 2014 4.793 4.793 4.734 4.785 49,297 +0.01(+0.12%)
Sep 04, 2014 4.765 4.793 4.752 4.779 138,537 +0.04(+0.87%)
Sep 03, 2014 4.758 4.758 4.728 4.738 110,114 -0.02(-0.43%)
Sep 02, 2014 4.793 4.793 4.734 4.758 130,084 -0.00(-0.07%)
Aug 29, 2014 4.793 4.762 4.762 4.762 143,784 +0.01(+0.14%)
Aug 28, 2014 4.779 4.779 4.741 4.755 83,689 +0.01(+0.14%)
Aug 27, 2014 4.758 4.769 4.724 4.748 132,433 +0.01(+0.22%)
Aug 26, 2014 4.769 4.772 4.707 4.738 65,494 +0.01(+0.15%)
Aug 25, 2014 4.741 4.762 4.700 4.731 101,671 -0.00(-0.07%)
Aug 22, 2014 4.731 4.731 4.653 4.734 45,181 +0.03(+0.66%)
Aug 21, 2014 4.700 4.741 4.669 4.703 57,112 +0.01(+0.22%)
Aug 20, 2014 4.686 4.700 4.643 4.693 85,293 +0.03(+0.74%)
Aug 19, 2014 4.690 4.690 4.614 4.659 50,703 -0.03(-0.59%)
Aug 18, 2014 4.693 4.700 4.693 4.686 48,910 +0.02(+0.52%)
Aug 15, 2014 4.700 4.700 4.604 4.662 59,647 -0.01(-0.22%)
Aug 14, 2014 4.611 4.721 4.594 4.673 87,892 +0.07(+1.57%)
Aug 13, 2014 4.611 4.611 4.611 4.600 44,040 +0.00(+0.00%)
Aug 12, 2014 4.638 4.679 4.573 4.600 82,434 +0.01(+0.12%)
Aug 11, 2014 4.587 4.635 4.587 4.595 58,483 +0.01(+0.18%)
Aug 08, 2014 4.569 4.590 4.552 4.587 42,693 +0.02(+0.45%)
Aug 07, 2014 4.635 4.635 4.556 4.566 45,705 -0.07(-1.41%)
Aug 06, 2014 4.573 4.638 4.490 4.631 51,119 +0.08(+1.66%)
Aug 05, 2014 4.583 4.638 4.552 4.556 99,211 -0.02(-0.38%)
Aug 04, 2014 4.607 4.638 4.569 4.573 47,091 -0.06(-1.33%)
Aug 01, 2014 4.604 4.638 4.573 4.635 60,936 +0.07(+1.50%)
Jul 31, 2014 4.669 4.673 4.566 4.566 100,454 -0.09(-1.92%)
Jul 30, 2014 4.700 4.700 4.631 4.655 56,210 -0.03(-0.59%)
Jul 29, 2014 4.648 4.683 4.621 4.683 52,801 +0.06(+1.34%)
Jul 28, 2014 4.676 4.676 4.615 4.621 53,928 -0.02(-0.37%)
Jul 25, 2014 4.700 4.700 4.624 4.638 62,042 -0.04(-0.95%)
Jul 24, 2014 4.662 4.710 4.642 4.683 31,891 +0.03(+0.59%)
Jul 23, 2014 4.686 4.686 4.625 4.655 51,643 -0.01(-0.15%)
Jul 22, 2014 4.662 4.686 4.637 4.662 47,483 +0.01(+0.15%)
Jul 21, 2014 4.642 4.686 4.628 4.655 47,795 +0.03(+0.59%)
Jul 18, 2014 4.628 4.669 4.580 4.628 58,451 +0.03(+0.67%)
Jul 17, 2014 4.655 4.714 4.581 4.597 81,395 -0.07(-1.40%)
Jul 16, 2014 4.655 4.686 4.600 4.662 31,289 +0.03(+0.74%)
Jul 15, 2014 4.652 4.652 4.600 4.628 64,447 -0.02(-0.37%)
Jul 14, 2014 4.611 4.673 4.590 4.645 40,140 +0.05(+1.20%)
Jul 11, 2014 4.624 4.645 4.585 4.590 65,282 -0.02(-0.45%)
Jul 10, 2014 4.594 4.646 4.566 4.611 95,029 -0.02(-0.45%)
Jul 09, 2014 4.659 4.673 4.590 4.631 176,209 -0.00(-0.07%)
Jul 08, 2014 4.662 4.703 4.604 4.635 124,167 -0.05(-1.17%)
Jul 07, 2014 4.700 4.700 4.645 4.690 130,029 +0.01(+0.15%)
Jul 03, 2014 4.693 4.683 4.683 4.683 56,466 +0.01(+0.22%)
Jul 02, 2014 4.659 4.693 4.638 4.673 73,507 +0.03(+0.74%)
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.