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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2019 6.495 6.544 6.247 6.252 429,316 -0.30(-4.55%)
May 30, 2019 6.622 6.660 6.511 6.550 166,185 -0.05(-0.75%)
May 29, 2019 6.666 6.671 6.583 6.600 81,835 -0.09(-1.32%)
May 28, 2019 6.682 6.693 6.627 6.688 88,253 -0.01(-0.16%)
May 24, 2019 6.704 6.710 6.644 6.699 67,653 +0.02(+0.33%)
May 23, 2019 6.677 6.699 6.622 6.677 94,206 +0.00(+0.00%)
May 22, 2019 6.688 6.715 6.655 6.677 159,050 +0.00(+0.00%)
May 21, 2019 6.666 6.704 6.655 6.677 82,281 +0.03(+0.50%)
May 20, 2019 6.605 6.665 6.583 6.644 81,236 +0.03(+0.50%)
May 17, 2019 6.566 6.660 6.566 6.611 101,389 +0.01(+0.08%)
May 16, 2019 6.682 6.682 6.594 6.605 205,517 -0.07(-1.07%)
May 15, 2019 6.649 6.677 6.583 6.677 172,201 +0.03(+0.50%)
May 14, 2019 6.638 6.721 6.638 6.644 168,362 -0.04(-0.58%)
May 13, 2019 6.666 6.686 6.616 6.682 95,735 -0.01(-0.16%)
May 10, 2019 6.704 6.770 6.677 6.693 170,493 -0.04(-0.57%)
May 09, 2019 6.671 6.776 6.649 6.732 226,473 +0.00(+0.00%)
May 08, 2019 6.671 6.809 6.671 6.732 189,138 -0.07(-0.97%)
May 07, 2019 6.837 6.853 6.776 6.798 101,162 -0.03(-0.48%)
May 06, 2019 6.776 6.831 6.743 6.831 86,284 +0.04(+0.57%)
May 03, 2019 6.776 6.831 6.738 6.793 83,070 +0.02(+0.24%)
May 02, 2019 6.770 6.781 6.688 6.776 70,667 +0.02(+0.24%)
May 01, 2019 6.793 6.798 6.699 6.759 98,258 -0.02(-0.24%)
Apr 30, 2019 6.743 6.781 6.721 6.776 84,858 +0.04(+0.66%)
Apr 29, 2019 6.732 6.770 6.710 6.732 67,997 -0.01(-0.08%)
Apr 26, 2019 6.715 6.776 6.688 6.737 88,692 +0.05(+0.74%)
Apr 25, 2019 6.704 6.770 6.633 6.688 150,326 -0.04(-0.57%)
Apr 24, 2019 6.743 6.809 6.726 6.726 119,120 -0.01(-0.16%)
Apr 23, 2019 6.671 6.793 6.649 6.737 134,905 +0.08(+1.24%)
Apr 22, 2019 6.704 6.743 6.633 6.655 137,829 -0.06(-0.90%)
Apr 18, 2019 6.726 6.737 6.693 6.715 84,702 +0.01(+0.08%)
Apr 17, 2019 6.748 6.798 6.699 6.710 99,192 -0.02(-0.25%)
Apr 16, 2019 6.726 6.814 6.715 6.726 113,189 +0.00(+0.00%)
Apr 15, 2019 6.793 6.820 6.699 6.726 132,685 -0.04(-0.65%)
Apr 12, 2019 6.804 6.837 6.732 6.770 112,271 +0.01(+0.08%)
Apr 11, 2019 6.804 6.820 6.765 6.765 76,747 -0.04(-0.57%)
Apr 10, 2019 6.781 6.826 6.781 6.804 67,221 +0.04(+0.57%)
Apr 09, 2019 6.853 6.853 6.737 6.765 144,612 -0.09(-1.29%)
Apr 08, 2019 6.864 6.892 6.831 6.853 152,680 -0.02(-0.32%)
Apr 05, 2019 6.848 6.892 6.833 6.875 114,085 +0.04(+0.56%)
Apr 04, 2019 6.837 6.892 6.826 6.837 76,045 +0.00(+0.00%)
Apr 03, 2019 6.859 6.886 6.815 6.837 134,591 +0.01(+0.16%)
Apr 02, 2019 6.831 6.875 6.812 6.826 184,160 -0.04(-0.56%)
Apr 01, 2019 6.754 6.875 6.704 6.864 245,505 +0.17(+2.55%)
Mar 29, 2019 6.726 6.743 6.644 6.693 253,744 +0.01(+0.08%)
Mar 28, 2019 6.644 6.715 6.605 6.688 190,361 +0.07(+1.00%)
Mar 27, 2019 6.677 6.677 6.577 6.622 258,638 -0.07(-0.99%)
Mar 26, 2019 6.649 6.715 6.594 6.688 150,591 +0.04(+0.58%)
Mar 25, 2019 6.693 6.693 6.600 6.649 169,465 -0.04(-0.58%)
Mar 22, 2019 6.781 6.781 6.627 6.688 175,571 -0.09(-1.30%)
Mar 21, 2019 6.710 6.804 6.704 6.776 215,937 +0.05(+0.74%)
Mar 20, 2019 6.831 6.831 6.710 6.726 164,286 -0.09(-1.29%)
Mar 19, 2019 6.859 6.870 6.765 6.815 266,049 -0.03(-0.48%)
Mar 18, 2019 6.952 6.952 6.572 6.848 254,004 -0.10(-1.43%)
Mar 15, 2019 6.842 6.963 6.693 6.947 890,193 +0.10(+1.53%)
Mar 14, 2019 6.820 6.886 6.782 6.842 217,484 +0.03(+0.40%)
Mar 13, 2019 6.841 6.852 6.761 6.815 281,603 +0.02(+0.32%)
Mar 12, 2019 6.809 6.825 6.729 6.793 238,731 +0.02(+0.24%)
Mar 11, 2019 6.895 6.933 6.676 6.777 530,652 -0.07(-1.02%)
Mar 08, 2019 6.713 6.884 6.713 6.847 167,487 +0.12(+1.75%)
Mar 07, 2019 6.863 6.884 6.702 6.729 210,986 -0.11(-1.57%)
Mar 06, 2019 6.595 6.890 6.581 6.836 531,818 +0.25(+3.83%)
Mar 05, 2019 6.471 6.675 6.375 6.584 354,809 +0.10(+1.49%)
Mar 04, 2019 6.595 6.600 6.461 6.488 168,123 -0.08(-1.22%)
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.