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 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2015 5.345 5.403 5.298 5.378 108,259 +0.05(+0.95%)
Feb 26, 2015 5.305 5.367 5.305 5.327 28,643 -0.01(-0.20%)
Feb 25, 2015 5.356 5.356 5.298 5.338 62,946 -0.01(-0.27%)
Feb 24, 2015 5.320 5.363 5.313 5.352 55,493 +0.03(+0.61%)
Feb 23, 2015 5.316 5.338 5.273 5.320 64,341 +0.00(+0.07%)
Feb 20, 2015 5.320 5.360 5.273 5.316 83,943 +0.00(+0.00%)
Feb 19, 2015 5.338 5.363 5.255 5.316 197,429 -0.00(-0.07%)
Feb 18, 2015 5.302 5.374 5.287 5.320 94,241 -0.02(-0.30%)
Feb 17, 2015 5.342 5.365 5.241 5.336 159,458 +0.01(+0.10%)
Feb 13, 2015 5.334 5.331 5.331 5.331 50,738 +0.01(+0.27%)
Feb 12, 2015 5.327 5.363 5.313 5.316 34,735 +0.00(+0.07%)
Feb 11, 2015 5.305 5.381 5.237 5.313 60,908 -0.00(-0.07%)
Feb 10, 2015 5.392 5.392 5.233 5.316 145,620 -0.06(-1.14%)
Feb 09, 2015 5.482 5.482 5.295 5.378 98,230 -0.09(-1.58%)
Feb 06, 2015 5.378 5.464 5.241 5.464 238,852 +0.16(+2.92%)
Feb 05, 2015 5.320 5.453 5.260 5.309 286,091 -0.03(-0.61%)
Feb 04, 2015 5.313 5.408 5.259 5.342 160,348 -0.01(-0.20%)
Feb 03, 2015 5.259 5.374 5.158 5.352 86,291 +0.09(+1.64%)
Feb 02, 2015 5.230 5.266 5.186 5.266 66,559 +0.06(+1.25%)
Jan 30, 2015 5.208 5.208 5.122 5.201 91,967 +0.01(+0.14%)
Jan 29, 2015 5.273 5.282 5.107 5.194 117,941 -0.03(-0.62%)
Jan 28, 2015 5.230 5.230 5.143 5.226 59,414 +0.02(+0.42%)
Jan 27, 2015 5.212 5.273 5.177 5.204 59,766 -0.02(-0.41%)
Jan 26, 2015 5.230 5.273 5.140 5.226 111,611 +0.01(+0.21%)
Jan 23, 2015 5.223 5.223 5.150 5.215 88,379 -0.01(-0.14%)
Jan 22, 2015 5.190 5.223 5.103 5.223 107,973 +0.08(+1.47%)
Jan 21, 2015 5.168 5.230 5.140 5.147 60,323 +0.00(+0.07%)
Jan 20, 2015 5.190 5.219 5.093 5.143 100,329 -0.06(-1.25%)
Jan 16, 2015 5.201 5.226 5.060 5.208 33,426 +0.04(+0.77%)
Jan 15, 2015 5.122 5.219 5.078 5.168 56,600 +0.01(+0.28%)
Jan 14, 2015 5.172 5.230 5.154 5.154 70,734 -0.07(-1.38%)
Jan 13, 2015 5.338 5.356 5.154 5.226 197,684 +0.01(+0.14%)
Jan 12, 2015 5.215 5.295 5.150 5.219 89,474 +0.04(+0.84%)
Jan 09, 2015 5.324 5.406 5.143 5.176 196,896 -0.15(-2.78%)
Jan 08, 2015 5.284 5.324 5.158 5.324 38,311 +0.06(+1.17%)
Jan 07, 2015 5.284 5.284 5.195 5.262 118,229 +0.01(+0.21%)
Jan 06, 2015 5.237 5.255 5.140 5.251 116,668 +0.02(+0.41%)
Jan 05, 2015 5.078 5.277 5.078 5.230 161,390 +0.21(+4.24%)
Jan 02, 2015 5.273 5.280 5.017 5.017 114,799 -0.20(-3.80%)
Dec 31, 2014 5.107 5.215 5.215 5.215 162,752 +0.08(+1.47%)
Dec 30, 2014 5.129 5.140 5.049 5.140 80,261 +0.01(+0.28%)
Dec 29, 2014 5.161 5.176 5.057 5.125 83,527 +0.00(+0.00%)
Dec 26, 2014 5.140 5.194 5.035 5.125 70,130 +0.03(+0.49%)
Dec 24, 2014 5.096 5.100 5.100 5.100 51,570 -0.09(-1.74%)
Dec 23, 2014 5.194 5.194 5.096 5.190 104,241 +0.01(+0.28%)
Dec 22, 2014 5.194 5.215 5.082 5.176 86,103 -0.01(-0.21%)
Dec 19, 2014 5.049 5.186 4.934 5.186 90,800 +0.15(+2.93%)
Dec 18, 2014 5.089 5.215 4.934 5.039 155,060 +0.01(+0.29%)
Dec 17, 2014 5.107 5.158 5.017 5.024 89,089 -0.06(-1.14%)
Dec 16, 2014 5.129 5.165 5.031 5.082 141,807 -0.04(-0.70%)
Dec 15, 2014 5.060 5.230 5.013 5.118 156,852 +0.10(+1.94%)
Dec 12, 2014 5.140 5.143 5.003 5.021 137,660 -0.12(-2.32%)
Dec 11, 2014 5.150 5.224 5.107 5.140 97,224 +0.04(+0.78%)
Dec 10, 2014 5.054 5.174 5.051 5.100 140,623 +0.05(+0.91%)
Dec 09, 2014 5.174 5.276 5.051 5.054 205,146 -0.10(-1.91%)
Dec 08, 2014 5.170 5.452 5.047 5.153 359,339 +0.00(+0.07%)
Dec 05, 2014 5.093 5.181 5.063 5.149 264,135 +0.06(+1.11%)
Dec 04, 2014 5.093 5.093 5.036 5.093 131,841 +0.00(+0.00%)
Dec 03, 2014 5.093 5.093 5.061 5.093 84,462 +0.00(+0.00%)
Dec 02, 2014 5.044 5.093 5.044 5.093 102,713 +0.02(+0.49%)
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.