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

Monroe Capital Corp (NQ: MRCC )

7.450 +0.070 (+0.95%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 21, 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 (%)
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%)
Dec 01, 2015 5.715 5.717 5.665 5.692 120,423 -0.02(-0.37%)
Nov 30, 2015 5.677 5.715 5.667 5.713 239,846 +0.05(+0.85%)
Nov 27, 2015 5.669 5.696 5.650 5.665 80,368 -0.00(-0.07%)
Nov 25, 2015 5.673 5.669 5.669 5.669 138,042 +0.00(+0.00%)
Nov 24, 2015 5.642 5.679 5.642 5.669 94,917 +0.00(+0.00%)
Nov 23, 2015 5.646 5.688 5.623 5.669 174,348 +0.00(+0.00%)
Nov 20, 2015 5.646 5.677 5.600 5.669 144,340 +0.00(+0.07%)
Nov 19, 2015 5.654 5.681 5.615 5.665 124,832 +0.05(+0.89%)
Nov 18, 2015 5.615 5.659 5.600 5.615 118,402 -0.02(-0.34%)
Nov 17, 2015 5.646 5.684 5.600 5.634 152,204 -0.01(-0.20%)
Nov 16, 2015 5.565 5.684 5.561 5.646 177,096 +0.02(+0.41%)
Nov 13, 2015 5.669 5.669 5.546 5.623 203,713 -0.05(-0.95%)
Nov 12, 2015 5.596 5.677 5.538 5.677 103,594 +0.07(+1.17%)
Nov 11, 2015 5.546 5.646 5.546 5.611 119,308 +0.05(+0.83%)
Nov 10, 2015 5.750 5.754 5.511 5.565 330,892 -0.17(-3.02%)
Nov 09, 2015 5.781 5.783 5.719 5.738 205,169 -0.04(-0.67%)
Nov 06, 2015 5.681 5.777 5.681 5.777 163,227 +0.08(+1.49%)
Nov 05, 2015 5.673 5.723 5.673 5.692 82,117 +0.00(+0.00%)
Nov 04, 2015 5.719 5.719 5.665 5.692 99,450 -0.01(-0.20%)
Nov 03, 2015 5.708 5.738 5.684 5.704 163,972 -0.02(-0.40%)
Nov 02, 2015 5.723 5.742 5.692 5.727 145,378 +0.02(+0.41%)
Oct 30, 2015 5.735 5.735 5.677 5.704 165,666 -0.03(-0.47%)
Oct 29, 2015 5.711 5.735 5.688 5.731 133,696 +0.02(+0.41%)
Oct 28, 2015 5.692 5.715 5.654 5.708 148,460 +0.03(+0.61%)
Oct 27, 2015 5.704 5.727 5.646 5.673 126,251 -0.04(-0.74%)
Oct 26, 2015 5.731 5.750 5.684 5.715 179,992 -0.02(-0.27%)
Oct 23, 2015 5.719 5.738 5.700 5.731 155,635 +0.02(+0.34%)
Oct 22, 2015 5.708 5.719 5.681 5.711 134,991 +0.02(+0.27%)
Oct 21, 2015 5.692 5.711 5.676 5.696 86,772 +0.02(+0.34%)
Oct 20, 2015 5.684 5.696 5.665 5.677 88,059 -0.01(-0.17%)
Oct 19, 2015 5.696 5.704 5.665 5.686 96,943 +0.00(+0.03%)
Oct 16, 2015 5.684 5.704 5.650 5.684 147,578 +0.02(+0.34%)
Oct 15, 2015 5.657 5.692 5.646 5.665 125,232 +0.01(+0.14%)
Oct 14, 2015 5.684 5.696 5.638 5.657 112,953 -0.03(-0.47%)
Oct 13, 2015 5.661 5.684 5.623 5.684 80,671 +0.04(+0.68%)
Oct 12, 2015 5.646 5.692 5.611 5.646 138,369 -0.02(-0.34%)
Oct 09, 2015 5.684 5.684 5.650 5.665 74,898 -0.02(-0.27%)
Oct 08, 2015 5.684 5.684 5.646 5.681 85,158 +0.02(+0.34%)
Oct 07, 2015 5.604 5.692 5.592 5.661 173,367 +0.07(+1.17%)
Oct 06, 2015 5.538 5.631 5.476 5.596 76,149 +0.07(+1.18%)
Oct 05, 2015 5.592 5.650 5.496 5.530 209,749 -0.06(-1.10%)
Oct 02, 2015 5.681 5.700 5.484 5.592 225,333 +0.03(+0.48%)
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.