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 (%)
Jan 31, 2017 6.730 6.730 6.597 6.665 174,265 -0.04(-0.59%)
Jan 30, 2017 6.682 6.723 6.617 6.704 129,474 -0.02(-0.26%)
Jan 27, 2017 6.678 6.786 6.669 6.722 152,171 +0.00(+0.07%)
Jan 26, 2017 6.822 6.822 6.687 6.717 152,615 -0.07(-0.97%)
Jan 25, 2017 6.813 6.813 6.682 6.783 177,565 +0.03(+0.45%)
Jan 24, 2017 6.770 6.796 6.700 6.752 189,837 -0.01(-0.19%)
Jan 23, 2017 6.739 6.783 6.639 6.765 128,009 +0.05(+0.72%)
Jan 20, 2017 6.678 6.741 6.608 6.717 110,001 +0.05(+0.72%)
Jan 19, 2017 6.704 6.704 6.613 6.669 137,380 -0.01(-0.20%)
Jan 18, 2017 6.739 6.739 6.617 6.682 151,250 -0.03(-0.52%)
Jan 17, 2017 6.722 6.730 6.661 6.717 173,386 +0.03(+0.46%)
Jan 13, 2017 6.687 6.687 6.687 0 -0.05(-0.71%)
Jan 12, 2017 6.717 6.747 6.621 6.735 167,786 +0.02(+0.26%)
Jan 11, 2017 6.752 6.752 6.661 6.717 80,122 -0.03(-0.52%)
Jan 10, 2017 6.691 6.752 6.665 6.752 108,403 +0.02(+0.26%)
Jan 09, 2017 6.713 6.774 6.661 6.735 186,430 -0.15(-2.22%)
Jan 06, 2017 6.914 6.962 6.857 6.888 192,296 -0.04(-0.57%)
Jan 05, 2017 6.971 6.971 6.857 6.927 235,512 -0.04(-0.63%)
Jan 04, 2017 6.822 6.988 6.774 6.971 335,945 +0.17(+2.57%)
Jan 03, 2017 6.744 6.867 6.713 6.796 225,337 +0.08(+1.17%)
Dec 30, 2016 6.717 6.717 6.717 0 -0.06(-0.90%)
Dec 29, 2016 6.770 6.824 6.717 6.778 144,780 +0.02(+0.32%)
Dec 28, 2016 6.813 6.827 6.713 6.757 188,582 -0.06(-0.83%)
Dec 27, 2016 6.783 6.848 6.774 6.813 119,544 +0.02(+0.26%)
Dec 23, 2016 6.796 6.796 6.796 0 +0.05(+0.78%)
Dec 22, 2016 6.700 6.778 6.661 6.744 177,489 +0.06(+0.85%)
Dec 21, 2016 6.809 6.809 6.652 6.687 206,466 -0.09(-1.29%)
Dec 20, 2016 6.713 6.835 6.659 6.774 332,381 +0.10(+1.51%)
Dec 19, 2016 6.652 6.682 6.591 6.674 139,736 +0.03(+0.39%)
Dec 16, 2016 6.634 6.647 6.521 6.647 133,259 +0.05(+0.79%)
Dec 15, 2016 6.551 6.613 6.530 6.595 148,125 +0.02(+0.27%)
Dec 14, 2016 6.621 6.621 6.534 6.578 188,401 +0.00(+0.07%)
Dec 13, 2016 6.569 6.608 6.516 6.573 219,911 +0.10(+1.48%)
Dec 12, 2016 6.571 6.571 6.473 6.477 236,062 -0.07(-1.04%)
Dec 09, 2016 6.537 6.554 6.469 6.545 243,316 +0.01(+0.20%)
Dec 08, 2016 6.562 6.562 6.471 6.533 321,675 +0.00(+0.00%)
Dec 07, 2016 6.562 6.562 6.456 6.533 239,849 -0.02(-0.33%)
Dec 06, 2016 6.537 6.562 6.464 6.554 184,572 +0.06(+0.99%)
Dec 05, 2016 6.494 6.550 6.447 6.490 178,090 +0.00(+0.07%)
Dec 02, 2016 6.528 6.535 6.426 6.486 132,098 +0.00(+0.00%)
Dec 01, 2016 6.550 6.554 6.444 6.486 130,041 -0.03(-0.46%)
Nov 30, 2016 6.575 6.597 6.494 6.516 177,403 -0.03(-0.46%)
Nov 29, 2016 6.528 6.571 6.511 6.545 198,508 -0.03(-0.39%)
Nov 28, 2016 6.580 6.614 6.514 6.571 160,658 -0.03(-0.45%)
Nov 25, 2016 6.537 6.601 6.503 6.601 155,842 +0.04(+0.65%)
Nov 23, 2016 6.558 6.558 6.558 0 +0.12(+1.92%)
Nov 22, 2016 6.464 6.498 6.400 6.434 181,062 -0.01(-0.13%)
Nov 21, 2016 6.388 6.464 6.337 6.443 182,276 +0.10(+1.55%)
Nov 18, 2016 6.328 6.388 6.187 6.345 290,936 +0.01(+0.20%)
Nov 17, 2016 6.366 6.400 6.271 6.332 242,938 -0.06(-0.93%)
Nov 16, 2016 6.332 6.400 6.242 6.392 183,040 +0.08(+1.28%)
Nov 15, 2016 6.242 6.353 6.144 6.311 123,218 +0.08(+1.23%)
Nov 14, 2016 6.336 6.336 6.206 6.234 207,620 -0.11(-1.68%)
Nov 11, 2016 6.260 6.353 6.243 6.341 204,737 +0.10(+1.64%)
Nov 10, 2016 6.161 6.249 6.136 6.238 286,401 +0.14(+2.24%)
Nov 09, 2016 5.986 6.140 5.961 6.102 175,437 +0.14(+2.29%)
Nov 08, 2016 6.059 6.070 5.931 5.965 401,928 -0.14(-2.31%)
Nov 07, 2016 6.025 6.127 5.980 6.106 216,383 +0.07(+1.20%)
Nov 04, 2016 5.867 6.046 5.846 6.033 307,784 +0.16(+2.69%)
Nov 03, 2016 5.995 6.055 5.803 5.875 541,644 -0.17(-2.89%)
Nov 02, 2016 6.187 6.264 6.008 6.050 431,306 -0.17(-2.74%)
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.