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

Monroe Capital Corp (NQ: MRCC )

7.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2013 4.687 4.718 4.674 4.693 16,837 -0.01(-0.20%)
May 30, 2013 4.659 4.723 4.643 4.702 0 +0.03(+0.66%)
May 29, 2013 4.653 4.690 4.628 4.671 20,613 +0.04(+0.94%)
May 28, 2013 4.680 4.750 4.628 4.628 74,375 -0.06(-1.27%)
May 24, 2013 4.677 4.698 4.649 4.688 0 +0.02(+0.48%)
May 23, 2013 4.736 4.736 4.643 4.665 0 -0.07(-1.49%)
May 22, 2013 4.767 4.767 4.684 4.735 0 -0.05(-1.05%)
May 21, 2013 4.776 4.786 4.724 4.786 0 +0.02(+0.45%)
May 20, 2013 4.752 4.767 4.752 4.764 0 -0.00(-0.06%)
May 17, 2013 4.756 4.767 4.724 4.767 0 +0.05(+0.98%)
May 16, 2013 4.718 4.761 4.718 4.721 15,525 -0.06(-1.29%)
May 15, 2013 4.699 4.786 4.699 4.783 0 +0.15(+3.34%)
May 13, 2013 4.674 4.674 4.597 4.628 0 -0.03(-0.60%)
May 10, 2013 4.684 4.711 4.646 4.656 0 -0.01(-0.13%)
May 09, 2013 4.706 4.708 4.659 4.662 0 -0.05(-1.05%)
May 08, 2013 4.665 4.721 4.665 4.711 0 +0.01(+0.20%)
May 07, 2013 4.696 4.705 4.628 4.702 0 +0.00(+0.10%)
May 06, 2013 4.671 4.708 4.671 4.697 0 +0.05(+1.17%)
May 03, 2013 4.668 4.654 4.603 4.643 0 +0.01(+0.13%)
May 02, 2013 4.684 4.690 4.637 4.637 0 -0.04(-0.79%)
May 01, 2013 4.699 4.711 4.659 4.674 0 -0.05(-0.98%)
Apr 30, 2013 4.674 4.727 4.674 4.720 0 +0.03(+0.65%)
Apr 29, 2013 4.674 4.764 4.674 4.690 19,641 -0.01(-0.20%)
Apr 26, 2013 4.779 4.783 4.699 4.699 42,377 -0.08(-1.68%)
Apr 25, 2013 4.767 4.786 4.741 4.779 0 -0.00(-0.00%)
Apr 24, 2013 4.764 4.786 4.684 4.779 0 +0.07(+1.58%)
Apr 23, 2013 4.690 4.767 4.675 4.705 22,341 +0.03(+0.66%)
Apr 22, 2013 4.739 4.739 4.665 4.674 20,658 -0.07(-1.37%)
Apr 19, 2013 4.745 4.773 4.705 4.739 18,685 -0.01(-0.13%)
Apr 18, 2013 4.702 4.764 4.696 4.745 31,041 +0.04(+0.92%)
Apr 17, 2013 4.637 4.712 4.637 4.702 25,165 +0.04(+0.77%)
Apr 16, 2013 4.671 4.687 4.622 4.666 26,095 +0.03(+0.56%)
Apr 15, 2013 4.643 4.647 4.615 4.640 16,103 +0.04(+0.94%)
Apr 12, 2013 4.696 4.696 4.581 4.597 41,130 -0.06(-1.33%)
Apr 11, 2013 4.643 4.696 4.643 4.659 30,653 +0.01(+0.18%)
Apr 10, 2013 4.680 4.696 4.650 4.650 4,845 +0.00(+0.02%)
Apr 09, 2013 4.696 4.696 4.643 4.649 9,226 -0.05(-0.99%)
Apr 08, 2013 4.699 4.699 4.643 4.696 24,044 +0.01(+0.16%)
Apr 05, 2013 4.659 4.696 4.659 4.688 1,615 -0.00(-0.06%)
Apr 04, 2013 4.646 4.691 4.646 4.691 9,203 +0.04(+0.90%)
Apr 03, 2013 4.659 4.696 4.615 4.649 54,110 +0.02(+0.40%)
Apr 02, 2013 4.704 4.705 4.631 4.631 25,779 -0.03(-0.56%)
Apr 01, 2013 4.659 4.659 4.631 4.657 6,764 +0.00(+0.03%)
Mar 28, 2013 4.671 4.687 4.628 4.656 44,648 +0.01(+0.27%)
Mar 27, 2013 4.674 4.696 4.640 4.643 45,617 +0.00(+0.00%)
Mar 26, 2013 4.699 4.699 4.628 4.643 42,574 -0.03(-0.66%)
Mar 25, 2013 4.656 4.702 4.628 4.674 20,274 -0.04(-0.78%)
Mar 22, 2013 4.659 4.711 4.640 4.711 128,911 +0.05(+1.12%)
Mar 21, 2013 4.702 4.702 4.646 4.659 67,364 +0.00(+0.07%)
Mar 20, 2013 4.752 4.752 4.656 4.656 71,616 -0.03(-0.73%)
Mar 19, 2013 4.752 4.752 4.687 4.690 55,392 -0.05(-1.04%)
Mar 18, 2013 4.744 4.752 4.699 4.739 31,367 +0.08(+1.79%)
Mar 15, 2013 4.773 4.773 4.656 4.656 49,817 -0.11(-2.27%)
Mar 14, 2013 4.721 4.773 4.721 4.764 28,912 +0.03(+0.59%)
Mar 13, 2013 4.705 4.773 4.693 4.736 87,581 +0.03(+0.66%)
Mar 12, 2013 4.693 4.767 4.693 4.705 68,111 +0.01(+0.26%)
Mar 11, 2013 4.706 4.761 4.674 4.693 101,494 -0.02(-0.39%)
Mar 08, 2013 4.690 4.730 4.677 4.711 57,628 +0.01(+0.20%)
Mar 07, 2013 4.708 4.733 4.683 4.702 22,613 -0.02(-0.39%)
Mar 06, 2013 4.733 4.764 4.668 4.721 40,577 -0.03(-0.68%)
Mar 05, 2013 4.674 4.767 4.619 4.753 35,328 +0.09(+2.02%)
Mar 04, 2013 4.659 4.705 4.609 4.659 31,367 -0.02(-0.40%)
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.