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

Monroe Capital Corp (NQ: MRCC )

7.260 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jun 30, 2020 4.491 4.556 4.465 4.523 203,961 +0.02(+0.43%)
Jun 29, 2020 4.562 4.595 4.465 4.504 143,172 -0.03(-0.57%)
Jun 26, 2020 4.425 4.595 4.425 4.530 181,160 +0.06(+1.24%)
Jun 25, 2020 4.438 4.549 4.406 4.474 144,949 +0.03(+0.66%)
Jun 24, 2020 4.621 4.632 4.425 4.445 229,909 -0.19(-4.07%)
Jun 23, 2020 4.712 4.712 4.614 4.634 109,747 -0.03(-0.56%)
Jun 22, 2020 4.653 4.699 4.582 4.660 150,447 -0.01(-0.14%)
Jun 19, 2020 4.803 4.809 4.601 4.666 185,616 -0.06(-1.24%)
Jun 18, 2020 4.868 4.868 4.686 4.725 230,846 -0.15(-3.07%)
Jun 17, 2020 4.855 4.920 4.764 4.875 351,316 +0.03(+0.54%)
Jun 16, 2020 4.946 4.972 4.822 4.848 248,297 +0.03(+0.68%)
Jun 15, 2020 4.881 4.946 4.764 4.816 413,519 -0.11(-2.25%)
Jun 12, 2020 4.927 5.011 4.790 4.927 447,907 +0.16(+3.42%)
Jun 11, 2020 4.877 4.933 4.663 4.764 707,328 -0.21(-4.30%)
Jun 10, 2020 5.192 5.230 4.858 4.978 425,267 -0.18(-3.54%)
Jun 09, 2020 5.192 5.248 5.066 5.160 326,604 -0.09(-1.68%)
Jun 08, 2020 5.135 5.261 5.097 5.248 424,767 +0.17(+3.35%)
Jun 05, 2020 5.255 5.374 5.053 5.079 716,973 -0.13(-2.42%)
Jun 04, 2020 5.154 5.255 5.085 5.204 188,286 +0.06(+1.10%)
Jun 03, 2020 5.034 5.236 4.972 5.148 446,009 +0.21(+4.20%)
Jun 02, 2020 5.034 5.034 4.877 4.940 366,535 -0.07(-1.38%)
Jun 01, 2020 4.877 5.041 4.877 5.009 240,696 +0.12(+2.45%)
May 29, 2020 4.739 4.928 4.701 4.890 378,349 +0.14(+2.91%)
May 28, 2020 4.833 4.846 4.720 4.751 311,958 -0.06(-1.18%)
May 27, 2020 5.060 5.097 4.726 4.808 403,200 -0.06(-1.23%)
May 26, 2020 4.575 4.909 4.575 4.868 295,195 +0.36(+7.88%)
May 22, 2020 4.405 4.518 4.374 4.512 178,448 +0.12(+2.72%)
May 21, 2020 4.456 4.509 4.342 4.393 260,158 -0.04(-0.99%)
May 20, 2020 4.380 4.481 4.376 4.437 150,006 +0.11(+2.62%)
May 19, 2020 4.223 4.374 4.153 4.323 135,986 +0.08(+1.93%)
May 18, 2020 4.317 4.399 4.160 4.242 291,148 +0.06(+1.35%)
May 15, 2020 4.109 4.267 4.065 4.185 220,558 +0.01(+0.15%)
May 14, 2020 4.091 4.254 3.933 4.179 285,300 +0.07(+1.68%)
May 13, 2020 4.424 4.456 4.103 4.109 425,286 -0.35(-7.90%)
May 12, 2020 4.556 4.641 4.443 4.462 220,363 -0.08(-1.66%)
May 11, 2020 4.594 4.846 4.487 4.537 640,477 -0.34(-6.97%)
May 08, 2020 4.821 4.896 4.720 4.877 310,498 +0.08(+1.71%)
May 07, 2020 4.978 5.072 4.732 4.795 342,409 -0.16(-3.30%)
May 06, 2020 4.682 5.022 4.682 4.959 353,861 +0.27(+5.77%)
May 05, 2020 4.865 5.091 4.676 4.688 326,208 -0.11(-2.36%)
May 04, 2020 4.783 4.858 4.726 4.802 138,638 -0.08(-1.55%)
May 01, 2020 4.990 4.990 4.783 4.877 182,739 -0.19(-3.73%)
Apr 30, 2020 5.255 5.255 5.009 5.066 185,367 -0.21(-3.94%)
Apr 29, 2020 5.192 5.425 5.003 5.274 262,105 +0.11(+2.20%)
Apr 28, 2020 5.639 5.758 5.154 5.160 338,538 -0.38(-6.92%)
Apr 27, 2020 5.280 5.683 5.280 5.544 566,361 +0.28(+5.26%)
Apr 24, 2020 4.839 5.337 4.839 5.267 480,842 +0.45(+9.41%)
Apr 23, 2020 4.871 4.940 4.732 4.814 245,843 +0.08(+1.73%)
Apr 22, 2020 4.846 4.931 4.588 4.732 589,788 +0.21(+4.59%)
Apr 21, 2020 4.361 4.588 4.250 4.525 575,230 +0.16(+3.75%)
Apr 20, 2020 4.386 4.462 4.254 4.361 116,838 -0.11(-2.39%)
Apr 17, 2020 4.594 4.651 4.424 4.468 214,679 -0.01(-0.14%)
Apr 16, 2020 4.493 4.512 4.349 4.474 240,556 -0.03(-0.70%)
Apr 15, 2020 4.260 4.600 4.248 4.506 183,902 +0.01(+0.14%)
Apr 14, 2020 4.500 4.695 4.405 4.500 204,839 +0.03(+0.70%)
Apr 13, 2020 4.311 4.500 4.166 4.468 391,519 +0.13(+3.05%)
Apr 09, 2020 4.638 5.022 4.298 4.336 536,777 -0.13(-2.96%)
Apr 08, 2020 4.437 4.827 4.381 4.468 391,478 +0.17(+3.95%)
Apr 07, 2020 4.235 4.594 4.198 4.298 323,930 +0.27(+6.72%)
Apr 06, 2020 3.902 4.172 3.870 4.028 283,438 +0.25(+6.49%)
Apr 03, 2020 4.002 4.084 3.612 3.782 332,426 -0.09(-2.44%)
Apr 02, 2020 4.009 4.191 3.851 3.877 201,412 -0.14(-3.60%)
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.