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 (%)
Sep 29, 2017 6.705 6.770 6.658 6.709 339,247 +0.07(+1.06%)
Sep 28, 2017 6.531 6.705 6.480 6.639 524,417 +0.11(+1.72%)
Sep 27, 2017 6.480 6.564 6.447 6.526 208,155 +0.05(+0.80%)
Sep 26, 2017 6.395 6.480 6.383 6.475 185,317 +0.09(+1.47%)
Sep 25, 2017 6.353 6.386 6.332 6.381 193,481 +0.03(+0.44%)
Sep 22, 2017 6.330 6.373 6.330 6.353 198,417 -0.01(-0.15%)
Sep 21, 2017 6.353 6.376 6.330 6.362 174,228 +0.00(+0.00%)
Sep 20, 2017 6.330 6.376 6.301 6.362 235,720 +0.03(+0.52%)
Sep 19, 2017 6.391 6.391 6.245 6.330 353,399 -0.03(-0.44%)
Sep 18, 2017 6.414 6.414 6.340 6.358 214,678 -0.06(-0.88%)
Sep 15, 2017 6.428 6.489 6.362 6.414 310,424 -0.03(-0.51%)
Sep 14, 2017 6.494 6.531 6.358 6.447 341,687 +0.01(+0.22%)
Sep 13, 2017 6.405 6.469 6.337 6.433 305,429 +0.06(+0.93%)
Sep 12, 2017 6.419 6.446 6.339 6.373 260,931 -0.05(-0.71%)
Sep 11, 2017 6.373 6.492 6.332 6.419 382,878 +0.10(+1.59%)
Sep 08, 2017 6.241 6.405 6.209 6.318 467,514 +0.10(+1.54%)
Sep 07, 2017 6.218 6.309 6.209 6.222 162,811 +0.01(+0.22%)
Sep 06, 2017 6.355 6.369 6.131 6.209 478,975 -0.08(-1.24%)
Sep 05, 2017 6.364 6.409 6.277 6.286 185,716 -0.08(-1.29%)
Sep 01, 2017 6.309 6.419 6.309 6.369 283,694 +0.06(+1.02%)
Aug 31, 2017 6.392 6.392 6.300 6.305 280,647 -0.04(-0.58%)
Aug 30, 2017 6.346 6.401 6.277 6.341 176,461 +0.05(+0.73%)
Aug 29, 2017 6.318 6.325 6.254 6.296 154,525 -0.02(-0.36%)
Aug 28, 2017 6.355 6.392 6.291 6.318 201,786 -0.04(-0.58%)
Aug 25, 2017 6.355 6.424 6.318 6.355 124,415 +0.00(+0.07%)
Aug 24, 2017 6.350 6.419 6.291 6.350 245,382 +0.03(+0.43%)
Aug 23, 2017 6.259 6.396 6.154 6.323 430,877 +0.07(+1.10%)
Aug 22, 2017 6.309 6.332 6.236 6.254 280,947 -0.05(-0.73%)
Aug 21, 2017 6.328 6.371 6.286 6.300 267,169 -0.05(-0.79%)
Aug 18, 2017 6.405 6.405 6.264 6.350 259,514 -0.02(-0.29%)
Aug 17, 2017 6.387 6.454 6.360 6.369 227,764 -0.01(-0.21%)
Aug 16, 2017 6.433 6.505 6.332 6.382 352,740 -0.05(-0.78%)
Aug 15, 2017 6.606 6.620 6.423 6.433 383,908 -0.13(-2.02%)
Aug 14, 2017 6.474 6.606 6.460 6.565 259,610 +0.11(+1.70%)
Aug 11, 2017 6.446 6.474 6.401 6.456 184,572 -0.02(-0.35%)
Aug 10, 2017 6.616 6.616 6.428 6.478 409,204 -0.02(-0.28%)
Aug 09, 2017 6.424 6.634 6.300 6.497 620,257 +0.01(+0.21%)
Aug 08, 2017 6.547 6.608 6.424 6.483 504,028 -0.08(-1.25%)
Aug 07, 2017 6.584 6.643 6.523 6.565 293,819 -0.05(-0.83%)
Aug 04, 2017 6.744 6.752 6.483 6.620 552,846 -0.12(-1.83%)
Aug 03, 2017 6.808 6.851 6.730 6.744 143,585 -0.06(-0.87%)
Aug 02, 2017 6.899 6.904 6.776 6.803 161,638 -0.07(-1.00%)
Aug 01, 2017 6.858 6.899 6.819 6.872 180,969 +0.03(+0.47%)
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%)
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.