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

Monroe Capital Corp (NQ: MRCC )

7.307 +0.047 (+0.64%)
Streaming Delayed Price Updated: 9:47 AM 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 30, 2020 4.806 4.806 4.617 4.623 167,544 -0.05(-1.01%)
Sep 29, 2020 4.664 4.678 4.596 4.671 121,462 +0.00(+0.07%)
Sep 28, 2020 4.522 4.738 4.475 4.667 177,811 +0.15(+3.37%)
Sep 25, 2020 4.434 4.546 4.394 4.515 80,331 +0.12(+2.77%)
Sep 24, 2020 4.522 4.536 4.381 4.394 165,900 -0.19(-4.13%)
Sep 23, 2020 4.664 4.664 4.522 4.583 157,669 -0.07(-1.45%)
Sep 22, 2020 4.644 4.732 4.590 4.651 120,422 +0.01(+0.15%)
Sep 21, 2020 4.698 4.698 4.576 4.644 188,512 -0.06(-1.29%)
Sep 18, 2020 4.806 4.806 4.705 4.705 178,416 -0.05(-1.00%)
Sep 17, 2020 4.738 4.806 4.738 4.752 91,243 -0.01(-0.14%)
Sep 16, 2020 4.779 4.782 4.732 4.759 246,214 +0.01(+0.28%)
Sep 15, 2020 5.009 5.009 4.725 4.745 304,015 -0.23(-4.62%)
Sep 14, 2020 4.962 5.066 4.903 4.975 343,893 +0.03(+0.66%)
Sep 11, 2020 4.923 4.942 4.838 4.942 145,011 +0.04(+0.80%)
Sep 10, 2020 4.903 4.962 4.838 4.903 227,893 +0.05(+0.94%)
Sep 09, 2020 4.812 4.890 4.798 4.857 213,678 +0.04(+0.81%)
Sep 08, 2020 4.694 4.825 4.642 4.818 356,727 +0.14(+3.08%)
Sep 04, 2020 4.563 4.700 4.452 4.674 196,408 +0.14(+3.03%)
Sep 03, 2020 4.576 4.596 4.498 4.537 83,031 -0.01(-0.14%)
Sep 02, 2020 4.576 4.642 4.543 4.543 159,115 -0.03(-0.71%)
Sep 01, 2020 4.576 4.589 4.543 4.576 74,376 +0.00(+0.00%)
Aug 31, 2020 4.589 4.615 4.517 4.576 125,523 -0.01(-0.14%)
Aug 28, 2020 4.563 4.583 4.524 4.583 121,454 +0.07(+1.45%)
Aug 27, 2020 4.563 4.563 4.511 4.517 109,629 +0.01(+0.14%)
Aug 26, 2020 4.609 4.622 4.485 4.511 156,337 -0.12(-2.68%)
Aug 25, 2020 4.740 4.772 4.583 4.635 90,205 -0.08(-1.66%)
Aug 24, 2020 4.609 4.733 4.557 4.713 97,347 +0.14(+3.15%)
Aug 21, 2020 4.674 4.700 4.524 4.570 107,535 -0.12(-2.51%)
Aug 20, 2020 4.687 4.700 4.596 4.687 91,927 -0.03(-0.69%)
Aug 19, 2020 4.668 4.746 4.668 4.720 52,432 +0.04(+0.84%)
Aug 18, 2020 4.831 4.831 4.642 4.681 167,780 -0.13(-2.72%)
Aug 17, 2020 4.857 4.923 4.713 4.812 89,738 -0.01(-0.27%)
Aug 14, 2020 4.890 4.923 4.798 4.825 135,833 -0.08(-1.60%)
Aug 13, 2020 4.910 4.936 4.851 4.903 125,678 +0.07(+1.49%)
Aug 12, 2020 4.903 4.903 4.746 4.831 158,712 -0.05(-1.07%)
Aug 11, 2020 4.825 4.976 4.816 4.883 170,157 +0.11(+2.33%)
Aug 10, 2020 4.798 4.942 4.766 4.772 248,707 +0.01(+0.14%)
Aug 07, 2020 4.642 4.766 4.459 4.766 236,791 +0.18(+3.85%)
Aug 06, 2020 4.328 4.681 4.249 4.589 488,609 +0.48(+11.78%)
Aug 05, 2020 4.151 4.151 4.047 4.105 208,847 +0.04(+0.96%)
Aug 04, 2020 4.184 4.210 4.027 4.066 152,638 -0.12(-2.81%)
Aug 03, 2020 4.151 4.197 4.114 4.184 122,918 +0.05(+1.11%)
Jul 31, 2020 4.119 4.151 4.086 4.138 96,827 +0.00(+0.00%)
Jul 30, 2020 4.092 4.138 4.060 4.138 114,745 -0.01(-0.16%)
Jul 29, 2020 4.151 4.190 4.099 4.145 94,412 +0.01(+0.16%)
Jul 28, 2020 4.034 4.138 3.968 4.138 181,608 +0.10(+2.59%)
Jul 27, 2020 4.119 4.145 4.007 4.034 196,183 -0.06(-1.44%)
Jul 24, 2020 4.138 4.138 4.086 4.092 141,952 -0.04(-0.95%)
Jul 23, 2020 4.132 4.190 4.092 4.132 105,997 -0.01(-0.32%)
Jul 22, 2020 4.151 4.190 4.105 4.145 98,826 -0.02(-0.47%)
Jul 21, 2020 4.099 4.223 4.099 4.164 170,650 +0.03(+0.63%)
Jul 20, 2020 4.256 4.282 4.125 4.138 126,931 -0.12(-2.76%)
Jul 17, 2020 4.217 4.308 4.197 4.256 82,448 +0.04(+0.93%)
Jul 16, 2020 4.177 4.275 4.177 4.217 125,640 -0.01(-0.15%)
Jul 15, 2020 4.132 4.269 4.086 4.223 153,126 +0.11(+2.70%)
Jul 14, 2020 4.177 4.197 4.092 4.112 155,072 -0.09(-2.18%)
Jul 13, 2020 4.184 4.243 4.151 4.204 140,774 +0.05(+1.10%)
Jul 10, 2020 4.164 4.243 4.141 4.158 106,464 +0.02(+0.47%)
Jul 09, 2020 4.295 4.295 4.132 4.138 172,201 -0.18(-4.24%)
Jul 08, 2020 4.321 4.341 4.262 4.321 101,664 +0.01(+0.15%)
Jul 07, 2020 4.302 4.354 4.249 4.315 155,864 +0.00(+0.00%)
Jul 06, 2020 4.524 4.530 4.289 4.315 229,390 -0.14(-3.23%)
Jul 02, 2020 4.589 4.642 4.366 4.459 227,919 -0.07(-1.44%)
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.