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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 6.675 6.739 6.628 6.679 340,777 +0.07(+1.06%)
Sep 28, 2017 6.502 6.675 6.450 6.609 526,783 +0.11(+1.72%)
Sep 27, 2017 6.450 6.535 6.418 6.497 209,094 +0.05(+0.80%)
Sep 26, 2017 6.366 6.450 6.354 6.446 186,153 +0.09(+1.47%)
Sep 25, 2017 6.324 6.357 6.303 6.352 194,354 +0.03(+0.44%)
Sep 22, 2017 6.301 6.345 6.301 6.324 199,312 -0.01(-0.15%)
Sep 21, 2017 6.324 6.348 6.302 6.334 175,014 +0.00(+0.00%)
Sep 20, 2017 6.301 6.347 6.273 6.334 236,784 +0.03(+0.52%)
Sep 19, 2017 6.362 6.362 6.217 6.301 354,993 -0.03(-0.44%)
Sep 18, 2017 6.385 6.385 6.311 6.329 215,646 -0.06(-0.88%)
Sep 15, 2017 6.399 6.460 6.334 6.385 311,824 -0.03(-0.51%)
Sep 14, 2017 6.464 6.502 6.329 6.418 343,228 +0.01(+0.22%)
Sep 13, 2017 6.377 6.440 6.308 6.404 306,807 +0.06(+0.93%)
Sep 12, 2017 6.390 6.417 6.310 6.345 262,108 -0.05(-0.71%)
Sep 11, 2017 6.345 6.463 6.304 6.390 384,605 +0.10(+1.59%)
Sep 08, 2017 6.213 6.377 6.181 6.290 469,623 +0.10(+1.54%)
Sep 07, 2017 6.190 6.281 6.181 6.194 163,545 +0.01(+0.22%)
Sep 06, 2017 6.326 6.340 6.103 6.181 481,136 -0.08(-1.24%)
Sep 05, 2017 6.336 6.381 6.249 6.258 186,554 -0.08(-1.29%)
Sep 01, 2017 6.281 6.390 6.281 6.340 284,974 +0.06(+1.02%)
Aug 31, 2017 6.363 6.363 6.272 6.276 281,913 -0.04(-0.58%)
Aug 30, 2017 6.317 6.372 6.249 6.313 177,257 +0.05(+0.73%)
Aug 29, 2017 6.290 6.297 6.226 6.267 155,222 -0.02(-0.36%)
Aug 28, 2017 6.326 6.363 6.263 6.290 202,696 -0.04(-0.58%)
Aug 25, 2017 6.326 6.395 6.290 6.326 124,977 +0.00(+0.07%)
Aug 24, 2017 6.322 6.390 6.263 6.322 246,489 +0.03(+0.43%)
Aug 23, 2017 6.231 6.367 6.126 6.295 432,821 +0.07(+1.10%)
Aug 22, 2017 6.281 6.304 6.208 6.226 282,214 -0.05(-0.73%)
Aug 21, 2017 6.299 6.342 6.258 6.272 268,375 -0.05(-0.79%)
Aug 18, 2017 6.377 6.377 6.235 6.322 260,685 -0.02(-0.29%)
Aug 17, 2017 6.358 6.425 6.331 6.340 228,791 -0.01(-0.21%)
Aug 16, 2017 6.404 6.476 6.304 6.354 354,331 -0.05(-0.78%)
Aug 15, 2017 6.577 6.590 6.394 6.404 385,640 -0.13(-2.02%)
Aug 14, 2017 6.445 6.577 6.431 6.536 260,781 +0.11(+1.70%)
Aug 11, 2017 6.417 6.445 6.372 6.427 185,404 -0.02(-0.35%)
Aug 10, 2017 6.586 6.586 6.399 6.449 411,050 -0.02(-0.28%)
Aug 09, 2017 6.395 6.604 6.272 6.468 623,055 +0.01(+0.21%)
Aug 08, 2017 6.518 6.579 6.395 6.454 506,302 -0.08(-1.25%)
Aug 07, 2017 6.554 6.613 6.494 6.536 295,145 -0.05(-0.83%)
Aug 04, 2017 6.713 6.722 6.454 6.590 555,340 -0.12(-1.83%)
Aug 03, 2017 6.777 6.820 6.700 6.713 144,232 -0.06(-0.87%)
Aug 02, 2017 6.868 6.873 6.745 6.772 162,368 -0.07(-1.00%)
Aug 01, 2017 6.827 6.868 6.788 6.841 181,786 +0.03(+0.47%)
Jul 31, 2017 6.827 6.827 6.750 6.809 215,879 +0.00(+0.07%)
Jul 28, 2017 6.877 6.898 6.798 6.804 239,340 -0.11(-1.58%)
Jul 27, 2017 6.882 6.923 6.863 6.914 120,334 +0.04(+0.53%)
Jul 26, 2017 6.904 6.918 6.832 6.877 160,893 -0.03(-0.46%)
Jul 25, 2017 6.891 6.918 6.882 6.909 200,365 +0.03(+0.40%)
Jul 24, 2017 6.873 6.918 6.863 6.882 201,793 -0.00(-0.07%)
Jul 21, 2017 6.786 6.914 6.786 6.886 159,746 +0.07(+1.07%)
Jul 20, 2017 6.882 6.882 6.800 6.813 102,311 -0.03(-0.40%)
Jul 19, 2017 6.782 6.882 6.777 6.841 160,280 +0.05(+0.74%)
Jul 18, 2017 6.786 6.827 6.772 6.791 114,327 +0.01(+0.13%)
Jul 17, 2017 6.859 6.886 6.763 6.782 217,999 -0.07(-1.00%)
Jul 14, 2017 6.827 6.863 6.777 6.850 147,012 +0.01(+0.13%)
Jul 13, 2017 6.886 6.886 6.804 6.841 142,644 -0.01(-0.13%)
Jul 12, 2017 6.895 6.918 6.827 6.850 159,694 -0.01(-0.20%)
Jul 11, 2017 6.759 6.868 6.659 6.863 344,231 +0.10(+1.55%)
Jul 10, 2017 6.754 6.818 6.727 6.759 115,698 -0.04(-0.54%)
Jul 07, 2017 6.863 6.863 6.672 6.795 283,300 -0.00(-0.07%)
Jul 06, 2017 6.868 6.868 6.759 6.800 178,741 -0.04(-0.53%)
Jul 05, 2017 6.895 6.927 6.759 6.836 284,601 -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.