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 (%)
Sep 30, 2019 6.203 6.226 6.138 6.174 143,858 -0.02(-0.38%)
Sep 27, 2019 6.179 6.197 6.138 6.197 59,982 +0.04(+0.57%)
Sep 26, 2019 6.097 6.197 6.092 6.162 93,529 +0.06(+1.06%)
Sep 25, 2019 6.068 6.115 6.045 6.097 98,976 +0.02(+0.29%)
Sep 24, 2019 6.144 6.156 6.057 6.080 103,756 -0.04(-0.57%)
Sep 23, 2019 6.080 6.150 6.074 6.115 191,508 +0.02(+0.38%)
Sep 20, 2019 6.080 6.174 6.027 6.092 358,527 -0.01(-0.10%)
Sep 19, 2019 6.062 6.174 6.051 6.097 119,706 +0.03(+0.48%)
Sep 18, 2019 6.068 6.092 5.992 6.068 185,675 +0.00(+0.00%)
Sep 17, 2019 6.097 6.097 6.027 6.068 147,625 -0.05(-0.86%)
Sep 16, 2019 5.980 6.150 5.945 6.121 297,675 +0.13(+2.25%)
Sep 13, 2019 5.945 6.027 5.910 5.986 245,911 +0.06(+0.99%)
Sep 12, 2019 5.979 5.996 5.916 5.928 320,569 -0.05(-0.76%)
Sep 11, 2019 5.826 5.996 5.803 5.973 227,785 +0.15(+2.62%)
Sep 10, 2019 5.803 5.850 5.786 5.820 203,618 +0.03(+0.49%)
Sep 09, 2019 5.730 5.792 5.730 5.792 233,775 +0.07(+1.29%)
Sep 06, 2019 5.718 5.724 5.622 5.718 134,894 +0.01(+0.20%)
Sep 05, 2019 5.747 5.758 5.702 5.707 200,232 +0.01(+0.20%)
Sep 04, 2019 5.735 5.741 5.694 5.696 152,055 +0.02(+0.30%)
Sep 03, 2019 5.656 5.702 5.628 5.679 132,002 -0.03(-0.59%)
Aug 30, 2019 5.696 5.713 5.611 5.713 162,474 +0.03(+0.50%)
Aug 29, 2019 5.656 5.702 5.656 5.685 122,181 +0.03(+0.60%)
Aug 28, 2019 5.690 5.713 5.605 5.651 220,068 -0.05(-0.89%)
Aug 27, 2019 5.696 5.713 5.583 5.702 310,946 +0.01(+0.20%)
Aug 26, 2019 5.798 5.809 5.628 5.690 383,306 -0.10(-1.76%)
Aug 23, 2019 5.820 5.871 5.792 5.792 371,445 -0.03(-0.49%)
Aug 22, 2019 5.798 5.860 5.781 5.820 190,010 +0.02(+0.39%)
Aug 21, 2019 5.786 5.837 5.775 5.798 203,948 +0.01(+0.20%)
Aug 20, 2019 5.826 5.871 5.786 5.786 108,055 -0.05(-0.78%)
Aug 19, 2019 5.792 5.877 5.786 5.832 217,575 +0.05(+0.88%)
Aug 16, 2019 5.803 5.871 5.752 5.781 199,954 -0.06(-0.97%)
Aug 15, 2019 5.945 5.984 5.769 5.837 223,454 -0.06(-0.96%)
Aug 14, 2019 5.973 5.990 5.798 5.894 439,582 -0.14(-2.25%)
Aug 13, 2019 6.114 6.165 6.001 6.030 118,254 -0.06(-0.93%)
Aug 12, 2019 6.199 6.205 6.058 6.086 200,235 -0.12(-1.91%)
Aug 09, 2019 6.250 6.256 6.171 6.205 100,065 -0.04(-0.63%)
Aug 08, 2019 6.256 6.278 6.177 6.245 144,427 -0.03(-0.54%)
Aug 07, 2019 6.346 6.364 6.194 6.278 261,147 -0.14(-2.12%)
Aug 06, 2019 6.369 6.459 6.363 6.414 58,870 +0.05(+0.71%)
Aug 05, 2019 6.392 6.448 6.312 6.369 82,388 -0.06(-0.97%)
Aug 02, 2019 6.358 6.448 6.352 6.431 110,143 +0.03(+0.53%)
Aug 01, 2019 6.420 6.454 6.381 6.397 49,636 -0.04(-0.62%)
Jul 31, 2019 6.482 6.488 6.414 6.437 51,740 -0.07(-1.04%)
Jul 30, 2019 6.442 6.505 6.397 6.505 107,549 +0.05(+0.70%)
Jul 29, 2019 6.448 6.493 6.416 6.459 64,848 +0.01(+0.18%)
Jul 26, 2019 6.403 6.505 6.403 6.448 87,513 +0.03(+0.53%)
Jul 25, 2019 6.454 6.465 6.392 6.414 81,774 -0.04(-0.61%)
Jul 24, 2019 6.358 6.476 6.346 6.454 82,299 +0.10(+1.60%)
Jul 23, 2019 6.352 6.369 6.228 6.352 151,451 +0.04(+0.63%)
Jul 22, 2019 6.318 6.375 6.301 6.312 123,240 -0.02(-0.27%)
Jul 19, 2019 6.386 6.431 6.261 6.329 173,966 -0.06(-0.89%)
Jul 18, 2019 6.380 6.437 6.358 6.386 125,267 +0.01(+0.09%)
Jul 17, 2019 6.414 6.437 6.369 6.380 82,273 -0.06(-0.88%)
Jul 16, 2019 6.397 6.448 6.392 6.437 79,810 +0.04(+0.62%)
Jul 15, 2019 6.403 6.454 6.375 6.397 106,715 +0.02(+0.27%)
Jul 12, 2019 6.397 6.471 6.369 6.380 71,601 -0.01(-0.09%)
Jul 11, 2019 6.459 6.499 6.386 6.386 176,747 -0.08(-1.31%)
Jul 10, 2019 6.499 6.527 6.437 6.471 155,255 -0.03(-0.52%)
Jul 09, 2019 6.471 6.510 6.459 6.505 93,229 -0.02(-0.26%)
Jul 08, 2019 6.584 6.584 6.459 6.522 133,469 -0.10(-1.54%)
Jul 05, 2019 6.657 6.657 6.522 6.623 167,424 -0.07(-1.01%)
Jul 03, 2019 6.663 6.703 6.595 6.691 66,298 +0.02(+0.34%)
Jul 02, 2019 6.618 6.680 6.550 6.669 161,190 +0.05(+0.77%)
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.