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

Monroe Capital Corp (NQ: MRCC )

7.660 -0.150 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 4.523 4.538 4.481 4.508 46,113 +0.01(+0.27%)
Mar 27, 2013 4.526 4.547 4.493 4.496 47,114 +0.00(+0.00%)
Mar 26, 2013 4.550 4.550 4.481 4.496 43,971 -0.03(-0.66%)
Mar 25, 2013 4.508 4.553 4.481 4.526 20,939 -0.04(-0.78%)
Mar 22, 2013 4.511 4.561 4.493 4.561 133,141 +0.05(+1.12%)
Mar 21, 2013 4.553 4.553 4.499 4.511 69,575 +0.00(+0.07%)
Mar 20, 2013 4.601 4.601 4.508 4.508 73,965 -0.03(-0.73%)
Mar 19, 2013 4.601 4.601 4.538 4.541 57,210 -0.05(-1.04%)
Mar 18, 2013 4.594 4.601 4.550 4.589 32,396 +0.08(+1.79%)
Mar 15, 2013 4.622 4.622 4.508 4.508 51,451 -0.10(-2.27%)
Mar 14, 2013 4.571 4.622 4.571 4.613 29,861 +0.03(+0.59%)
Mar 13, 2013 4.556 4.622 4.544 4.586 90,454 +0.03(+0.66%)
Mar 12, 2013 4.544 4.616 4.544 4.556 70,345 +0.01(+0.26%)
Mar 11, 2013 4.557 4.610 4.526 4.544 104,824 -0.02(-0.39%)
Mar 08, 2013 4.541 4.580 4.529 4.562 59,518 +0.01(+0.20%)
Mar 07, 2013 4.559 4.583 4.534 4.553 23,355 -0.02(-0.39%)
Mar 06, 2013 4.583 4.613 4.520 4.571 41,909 -0.03(-0.68%)
Mar 05, 2013 4.526 4.616 4.472 4.602 36,487 +0.09(+2.02%)
Mar 04, 2013 4.511 4.556 4.463 4.511 32,396 -0.02(-0.40%)
Mar 01, 2013 4.520 4.586 4.520 4.529 44,154 +0.01(+0.33%)
Feb 28, 2013 4.505 4.553 4.505 4.514 15,050 -0.06(-1.36%)
Feb 27, 2013 4.562 4.613 4.508 4.576 30,391 +0.04(+0.80%)
Feb 26, 2013 4.499 4.622 4.499 4.540 90,187 -0.00(-0.03%)
Feb 22, 2013 4.607 4.622 4.541 4.541 69,124 +0.02(+0.33%)
Feb 21, 2013 4.571 4.571 4.526 4.526 24,356 -0.04(-0.98%)
Feb 20, 2013 4.598 4.613 4.550 4.571 71,770 -0.03(-0.65%)
Feb 19, 2013 4.562 4.613 4.538 4.601 73,795 +0.03(+0.66%)
Feb 15, 2013 4.568 4.571 4.520 4.571 57,386 +0.02(+0.53%)
Feb 14, 2013 4.496 4.556 4.496 4.547 9,475 -0.02(-0.52%)
Feb 13, 2013 4.499 4.586 4.499 4.571 47,898 +0.00(+0.00%)
Feb 12, 2013 4.565 4.571 4.502 4.571 84,041 +0.06(+1.33%)
Feb 11, 2013 4.565 4.565 4.496 4.511 36,647 -0.04(-0.99%)
Feb 08, 2013 4.526 4.565 4.512 4.556 48,879 +0.05(+1.20%)
Feb 07, 2013 4.496 4.511 4.481 4.502 25,767 -0.02(-0.42%)
Feb 06, 2013 4.541 4.541 4.496 4.521 69,731 +0.02(+0.49%)
Feb 04, 2013 4.526 4.556 4.499 4.499 74,996 -0.06(-1.25%)
Feb 01, 2013 4.561 4.565 4.502 4.556 121,520 +0.01(+0.18%)
Jan 31, 2013 4.556 4.556 4.514 4.547 41,658 -0.01(-0.18%)
Jan 30, 2013 4.460 4.583 4.460 4.556 15,030 +0.05(+1.13%)
Jan 29, 2013 4.481 4.541 4.439 4.505 83,508 +0.05(+1.08%)
Jan 28, 2013 4.529 4.598 4.451 4.457 131,049 -0.10(-2.17%)
Jan 25, 2013 4.529 4.571 4.529 4.556 19,321 -0.03(-0.65%)
Jan 24, 2013 4.544 4.586 4.511 4.586 54,717 +0.03(+0.66%)
Jan 23, 2013 4.571 4.571 4.517 4.556 39,119 +0.00(+0.00%)
Jan 22, 2013 4.541 4.583 4.496 4.556 62,381 +0.03(+0.66%)
Jan 18, 2013 4.541 4.541 4.512 4.526 36,033 +0.03(+0.67%)
Jan 17, 2013 4.449 4.594 4.445 4.496 27,238 -0.01(-0.33%)
Jan 16, 2013 4.451 4.556 4.439 4.511 25,103 +0.02(+0.47%)
Jan 15, 2013 4.523 4.613 4.451 4.490 61,594 -0.04(-0.79%)
Jan 14, 2013 4.454 4.586 4.451 4.526 64,023 +0.16(+3.78%)
Jan 11, 2013 4.406 4.490 4.361 4.361 37,101 -0.04(-1.02%)
Jan 10, 2013 4.466 4.493 4.406 4.406 69,865 -0.04(-1.01%)
Jan 09, 2013 4.511 4.511 4.433 4.451 27,775 -0.06(-1.39%)
Jan 08, 2013 4.511 4.514 4.496 4.514 34,252 +0.00(+0.00%)
Jan 07, 2013 4.469 4.523 4.469 4.514 21,937 +0.02(+0.40%)
Jan 04, 2013 4.496 4.514 4.496 4.496 19,017 -0.03(-0.60%)
Jan 03, 2013 4.478 4.523 4.463 4.523 7,937 +0.01(+0.33%)
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.