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, 2014 4.263 4.286 4.169 4.270 109,948 -0.04(-0.83%)
Jan 30, 2014 4.241 4.328 4.176 4.306 110,769 +0.08(+2.00%)
Jan 29, 2014 4.231 4.273 4.172 4.221 67,494 -0.02(-0.54%)
Jan 28, 2014 4.182 4.286 4.182 4.244 177,144 +0.02(+0.46%)
Jan 27, 2014 4.195 4.254 4.159 4.224 139,024 +0.04(+0.93%)
Jan 24, 2014 4.192 4.221 4.150 4.185 113,345 -0.02(-0.54%)
Jan 23, 2014 4.189 4.237 4.159 4.208 77,881 +0.02(+0.47%)
Jan 22, 2014 4.127 4.254 4.127 4.189 179,194 -0.02(-0.46%)
Jan 21, 2014 4.176 4.257 4.148 4.208 244,479 +0.07(+1.65%)
Jan 17, 2014 4.130 4.140 4.140 4.140 48,931 -0.01(-0.23%)
Jan 16, 2014 4.072 4.172 4.072 4.150 77,708 +0.02(+0.55%)
Jan 15, 2014 4.059 4.140 4.046 4.127 60,515 +0.07(+1.68%)
Jan 14, 2014 4.033 4.059 3.981 4.059 108,763 +0.05(+1.30%)
Jan 13, 2014 4.020 4.036 3.974 4.007 85,073 +0.00(+0.08%)
Jan 10, 2014 4.026 4.029 3.974 4.003 70,252 +0.02(+0.41%)
Jan 09, 2014 4.023 4.023 3.987 3.987 56,178 +0.03(+0.66%)
Jan 08, 2014 3.987 3.987 3.961 3.961 73,945 -0.01(-0.16%)
Jan 07, 2014 3.994 4.013 3.935 3.968 95,111 -0.02(-0.49%)
Jan 06, 2014 3.999 4.007 3.974 3.987 45,764 -0.01(-0.24%)
Jan 03, 2014 3.974 4.029 3.974 3.997 150,204 +0.00(+0.08%)
Jan 02, 2014 3.997 4.029 3.968 3.994 96,358 +0.03(+0.74%)
Dec 31, 2013 3.981 3.964 3.964 3.964 422,842 +0.01(+0.16%)
Dec 30, 2013 3.987 4.075 3.916 3.958 409,166 -0.09(-2.25%)
Dec 27, 2013 3.899 4.059 3.867 4.049 391,538 +0.12(+2.98%)
Dec 26, 2013 3.870 3.949 3.867 3.932 380,265 +0.06(+1.60%)
Dec 24, 2013 3.899 3.899 3.867 3.870 172,405 -0.01(-0.33%)
Dec 23, 2013 3.812 3.925 3.805 3.883 394,151 -0.00(-0.08%)
Dec 20, 2013 3.899 3.932 3.823 3.886 364,927 -0.01(-0.33%)
Dec 19, 2013 3.825 3.916 3.821 3.899 314,146 +0.04(+1.01%)
Dec 18, 2013 3.916 3.916 3.828 3.860 332,783 -0.06(-1.41%)
Dec 17, 2013 3.812 3.916 3.812 3.916 280,085 +0.03(+0.84%)
Dec 16, 2013 3.860 3.938 3.802 3.883 244,990 +0.02(+0.42%)
Dec 13, 2013 3.818 3.925 3.805 3.867 130,250 +0.05(+1.28%)
Dec 12, 2013 3.892 3.916 3.756 3.818 293,894 -0.06(-1.67%)
Dec 11, 2013 3.968 3.981 3.818 3.883 279,023 +0.00(+0.08%)
Dec 10, 2013 3.930 3.946 3.829 3.880 139,684 -0.03(-0.89%)
Dec 09, 2013 3.949 3.994 3.870 3.915 278,132 -0.02(-0.48%)
Dec 06, 2013 3.952 3.981 3.807 3.934 0 +0.02(+0.57%)
Dec 05, 2013 4.088 4.088 3.877 3.911 0 -0.05(-1.35%)
Dec 04, 2013 3.984 4.038 3.940 3.965 0 -0.02(-0.40%)
Dec 03, 2013 4.044 4.044 3.959 3.981 0 -0.08(-1.87%)
Dec 02, 2013 4.079 4.079 4.009 4.057 0 -0.03(-0.70%)
Nov 29, 2013 4.044 4.085 4.015 4.085 0 +0.10(+2.51%)
Nov 27, 2013 3.987 4.025 3.949 3.985 0 +0.00(+0.11%)
Nov 26, 2013 3.981 4.041 3.978 3.981 0 -0.03(-0.63%)
Nov 25, 2013 3.949 4.041 3.949 4.006 0 +0.05(+1.36%)
Nov 22, 2013 3.965 4.022 3.918 3.952 0 +0.02(+0.40%)
Nov 21, 2013 3.956 4.016 3.918 3.937 0 -0.04(-0.95%)
Nov 20, 2013 3.940 3.997 3.940 3.975 0 +0.01(+0.32%)
Nov 19, 2013 3.994 4.013 3.918 3.962 0 -0.03(-0.63%)
Nov 18, 2013 4.013 4.054 3.922 3.987 0 +0.01(+0.15%)
Nov 15, 2013 4.006 4.054 3.970 3.981 0 -0.05(-1.24%)
Nov 14, 2013 3.937 4.057 3.883 4.031 0 +0.21(+5.37%)
Nov 12, 2013 3.911 3.911 3.796 3.826 0 -0.01(-0.23%)
Nov 11, 2013 3.744 3.848 3.744 3.835 0 +0.09(+2.43%)
Nov 08, 2013 3.750 3.807 3.728 3.744 0 -0.04(-1.17%)
Nov 07, 2013 3.965 3.985 3.491 3.788 0 -0.16(-4.08%)
Nov 06, 2013 3.962 4.025 3.934 3.949 0 +0.01(+0.32%)
Nov 05, 2013 4.009 4.022 3.905 3.937 0 -0.08(-2.04%)
Nov 04, 2013 4.069 4.069 4.013 4.019 0 -0.03(-0.63%)
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.