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

Monroe Capital Corp (NQ: MRCC )

7.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2016 4.739 4.937 4.736 4.937 103,477 +0.20(+4.25%)
Feb 26, 2016 4.803 4.846 4.724 4.736 100,449 -0.06(-1.24%)
Feb 25, 2016 4.795 4.850 4.639 4.795 77,877 +0.00(+0.08%)
Feb 24, 2016 4.755 4.846 4.728 4.791 106,865 +0.04(+0.75%)
Feb 23, 2016 4.787 4.913 4.747 4.755 132,369 -0.05(-0.99%)
Feb 22, 2016 4.653 4.933 4.653 4.803 120,011 +0.18(+3.93%)
Feb 19, 2016 4.672 4.724 4.566 4.621 90,243 -0.04(-0.93%)
Feb 18, 2016 4.680 4.704 4.546 4.664 87,607 +0.03(+0.68%)
Feb 17, 2016 4.739 4.807 4.609 4.633 126,115 -0.09(-1.84%)
Feb 16, 2016 4.364 4.736 4.364 4.720 160,603 +0.38(+8.83%)
Feb 12, 2016 4.345 4.337 4.337 4.337 104,315 +0.04(+1.01%)
Feb 11, 2016 4.388 4.433 4.266 4.293 106,189 -0.16(-3.55%)
Feb 10, 2016 4.317 4.483 4.281 4.451 117,122 +0.18(+4.16%)
Feb 09, 2016 4.313 4.348 4.131 4.273 135,587 -0.06(-1.28%)
Feb 08, 2016 4.479 4.479 4.309 4.329 106,077 -0.16(-3.52%)
Feb 05, 2016 4.502 4.537 4.431 4.487 42,194 -0.01(-0.26%)
Feb 04, 2016 4.581 4.581 4.356 4.499 298,872 -0.05(-1.13%)
Feb 03, 2016 4.558 4.585 4.467 4.550 83,044 +0.03(+0.61%)
Feb 02, 2016 4.581 4.617 4.456 4.522 152,528 -0.08(-1.80%)
Feb 01, 2016 4.526 4.635 4.526 4.605 191,794 +0.08(+1.75%)
Jan 29, 2016 4.495 4.603 4.471 4.526 125,414 +0.03(+0.70%)
Jan 28, 2016 4.676 4.803 4.487 4.495 281,495 -0.13(-2.90%)
Jan 27, 2016 4.641 4.728 4.451 4.629 141,464 -0.02(-0.51%)
Jan 26, 2016 4.605 4.783 4.510 4.653 273,337 +0.12(+2.61%)
Jan 25, 2016 4.601 4.645 4.479 4.534 108,658 -0.07(-1.46%)
Jan 22, 2016 4.700 4.886 4.538 4.601 151,407 -0.10(-2.10%)
Jan 21, 2016 4.400 4.704 4.400 4.700 128,012 +0.27(+6.06%)
Jan 20, 2016 4.621 4.642 3.957 4.431 556,111 -0.25(-5.32%)
Jan 19, 2016 4.767 4.795 4.649 4.680 171,275 -0.07(-1.41%)
Jan 15, 2016 4.874 4.747 4.747 4.747 147,865 -0.17(-3.53%)
Jan 14, 2016 4.953 5.044 4.897 4.921 118,552 -0.02(-0.48%)
Jan 13, 2016 4.866 5.024 4.838 4.945 240,219 +0.12(+2.45%)
Jan 12, 2016 4.728 4.842 4.664 4.826 269,668 +0.09(+2.00%)
Jan 11, 2016 5.012 5.032 4.672 4.732 357,851 -0.30(-6.04%)
Jan 08, 2016 5.032 5.115 4.961 5.036 140,681 +0.02(+0.39%)
Jan 07, 2016 5.083 5.154 4.957 5.016 181,542 -0.14(-2.68%)
Jan 06, 2016 5.071 5.170 5.055 5.154 120,023 +0.05(+0.93%)
Jan 05, 2016 5.067 5.126 5.040 5.107 76,370 +0.03(+0.54%)
Jan 04, 2016 5.142 5.159 5.044 5.079 136,932 -0.09(-1.76%)
Dec 31, 2015 5.198 5.170 5.170 5.170 254,459 +0.01(+0.23%)
Dec 30, 2015 5.158 5.198 4.969 5.158 249,005 -0.00(-0.08%)
Dec 29, 2015 5.127 5.202 5.071 5.162 90,055 +0.07(+1.40%)
Dec 28, 2015 5.127 5.127 4.969 5.091 125,320 -0.04(-0.77%)
Dec 24, 2015 5.127 5.130 5.130 5.130 92,162 +0.02(+0.39%)
Dec 23, 2015 5.028 5.146 5.028 5.111 239,614 +0.06(+1.25%)
Dec 22, 2015 5.134 5.134 4.941 5.048 217,581 -0.07(-1.31%)
Dec 21, 2015 5.178 5.248 4.988 5.115 232,874 +0.01(+0.23%)
Dec 18, 2015 5.273 5.326 5.055 5.103 363,094 -0.22(-4.08%)
Dec 17, 2015 5.510 5.612 5.209 5.320 300,178 -0.15(-2.67%)
Dec 16, 2015 5.296 5.511 5.292 5.466 138,157 +0.23(+4.30%)
Dec 15, 2015 5.474 5.665 5.194 5.241 284,549 -0.18(-3.35%)
Dec 14, 2015 5.612 5.670 5.273 5.423 412,102 -0.17(-2.97%)
Dec 11, 2015 5.569 5.679 5.490 5.589 265,779 +0.02(+0.35%)
Dec 10, 2015 5.642 5.642 5.557 5.569 102,968 -0.06(-1.13%)
Dec 09, 2015 5.627 5.677 5.607 5.632 114,209 -0.02(-0.37%)
Dec 08, 2015 5.669 5.677 5.510 5.654 111,635 +0.05(+0.89%)
Dec 07, 2015 5.704 5.723 5.492 5.604 184,499 -0.10(-1.76%)
Dec 04, 2015 5.684 5.731 5.684 5.704 136,755 +0.03(+0.54%)
Dec 03, 2015 5.735 5.754 5.673 5.673 112,665 -0.06(-1.08%)
Dec 02, 2015 5.700 5.754 5.657 5.735 228,169 +0.04(+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.