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

Monroe Capital Corp (NQ: MRCC )

7.270 +0.050 (+0.69%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 7, 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 (%)
Apr 30, 2015 5.399 5.403 5.256 5.384 195,341 -0.01(-0.27%)
Apr 29, 2015 5.362 5.403 5.351 5.399 129,334 +0.05(+0.89%)
Apr 28, 2015 5.318 5.366 5.278 5.351 154,346 +0.03(+0.62%)
Apr 27, 2015 5.351 5.351 5.283 5.318 141,485 +0.01(+0.14%)
Apr 24, 2015 5.318 5.377 5.274 5.311 114,056 -0.02(-0.34%)
Apr 23, 2015 5.293 5.395 5.282 5.329 144,603 +0.04(+0.69%)
Apr 22, 2015 5.315 5.344 5.274 5.293 151,054 -0.03(-0.48%)
Apr 21, 2015 5.311 5.366 5.293 5.318 249,795 -0.01(-0.21%)
Apr 20, 2015 5.359 5.366 5.263 5.329 248,329 +0.00(+0.00%)
Apr 17, 2015 5.399 5.399 5.322 5.329 335,675 -0.04(-0.82%)
Apr 16, 2015 5.421 5.421 5.355 5.373 470,434 -0.05(-0.88%)
Apr 15, 2015 5.403 5.440 5.366 5.421 2,631,167 -0.18(-3.28%)
Apr 14, 2015 5.598 5.620 5.487 5.605 89,544 +0.02(+0.33%)
Apr 13, 2015 5.520 5.623 5.410 5.587 136,544 +0.10(+1.74%)
Apr 10, 2015 5.476 5.583 5.436 5.491 121,729 -0.00(-0.07%)
Apr 09, 2015 5.421 5.660 5.414 5.495 177,070 +0.09(+1.70%)
Apr 08, 2015 5.432 5.462 5.366 5.403 131,831 -0.03(-0.54%)
Apr 07, 2015 5.395 5.443 5.359 5.432 78,751 +0.07(+1.23%)
Apr 06, 2015 5.337 5.462 5.333 5.366 70,099 +0.01(+0.21%)
Apr 02, 2015 5.421 5.355 5.355 5.355 102,574 -0.06(-1.09%)
Apr 01, 2015 5.421 5.421 5.304 5.414 94,110 +0.00(+0.00%)
Mar 31, 2015 5.403 5.447 5.370 5.414 139,014 +0.01(+0.20%)
Mar 30, 2015 5.370 5.403 5.344 5.403 94,436 +0.04(+0.82%)
Mar 27, 2015 5.337 5.406 5.337 5.359 142,783 -0.01(-0.14%)
Mar 26, 2015 5.384 5.417 5.362 5.366 78,645 -0.03(-0.48%)
Mar 25, 2015 5.355 5.403 5.307 5.392 150,123 +0.05(+0.96%)
Mar 24, 2015 5.274 5.377 5.274 5.340 166,280 +0.08(+1.47%)
Mar 23, 2015 5.388 5.440 5.241 5.263 231,620 -0.11(-2.12%)
Mar 20, 2015 5.414 5.498 5.355 5.377 149,419 +0.00(+0.00%)
Mar 19, 2015 5.351 5.498 5.351 5.377 139,308 +0.01(+0.17%)
Mar 18, 2015 5.531 5.645 5.348 5.368 525,017 -0.08(-1.38%)
Mar 17, 2015 5.447 5.476 5.440 5.443 216,055 -0.00(-0.07%)
Mar 16, 2015 5.504 5.565 5.397 5.447 150,457 +0.02(+0.40%)
Mar 13, 2015 5.292 5.508 5.281 5.425 217,896 +0.15(+2.86%)
Mar 12, 2015 5.411 5.458 5.228 5.274 298,567 -0.08(-1.54%)
Mar 11, 2015 5.379 5.476 5.314 5.357 131,931 -0.02(-0.40%)
Mar 10, 2015 5.501 5.565 5.350 5.379 209,365 -0.10(-1.83%)
Mar 09, 2015 5.447 5.547 5.440 5.479 275,545 +0.03(+0.53%)
Mar 06, 2015 5.648 5.648 5.411 5.450 270,448 +0.06(+1.20%)
Mar 05, 2015 5.537 5.565 5.382 5.386 316,514 -0.14(-2.47%)
Mar 04, 2015 5.558 5.623 5.511 5.522 489,058 +0.04(+0.79%)
Mar 03, 2015 5.350 5.551 5.314 5.479 512,679 +0.10(+1.94%)
Mar 02, 2015 5.357 5.382 5.348 5.375 74,045 +0.02(+0.40%)
Feb 27, 2015 5.321 5.379 5.274 5.353 108,747 +0.05(+0.95%)
Feb 26, 2015 5.282 5.343 5.282 5.303 28,773 -0.01(-0.20%)
Feb 25, 2015 5.332 5.332 5.274 5.314 63,230 -0.01(-0.27%)
Feb 24, 2015 5.296 5.339 5.289 5.328 55,744 +0.03(+0.61%)
Feb 23, 2015 5.292 5.314 5.249 5.296 64,631 +0.00(+0.07%)
Feb 20, 2015 5.296 5.335 5.249 5.292 84,322 +0.00(+0.00%)
Feb 19, 2015 5.314 5.339 5.231 5.292 198,319 -0.00(-0.07%)
Feb 18, 2015 5.278 5.350 5.264 5.296 94,666 -0.02(-0.30%)
Feb 17, 2015 5.318 5.341 5.217 5.312 160,177 +0.01(+0.10%)
Feb 13, 2015 5.310 5.307 5.307 5.307 50,967 +0.01(+0.27%)
Feb 12, 2015 5.303 5.339 5.289 5.292 34,891 +0.00(+0.07%)
Feb 11, 2015 5.282 5.357 5.213 5.289 61,183 -0.00(-0.07%)
Feb 10, 2015 5.368 5.368 5.210 5.292 146,277 -0.06(-1.14%)
Feb 09, 2015 5.458 5.458 5.271 5.353 98,673 -0.09(-1.58%)
Feb 06, 2015 5.353 5.440 5.217 5.440 239,929 +0.15(+2.92%)
Feb 05, 2015 5.296 5.429 5.237 5.285 287,382 -0.03(-0.61%)
Feb 04, 2015 5.289 5.384 5.235 5.318 161,071 -0.01(-0.20%)
Feb 03, 2015 5.235 5.350 5.134 5.328 86,681 +0.09(+1.64%)
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.