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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2014 4.648 4.652 4.546 4.546 100,907 -0.09(-1.92%)
Jul 30, 2014 4.679 4.679 4.611 4.634 56,463 -0.03(-0.59%)
Jul 29, 2014 4.628 4.662 4.600 4.662 53,039 +0.06(+1.34%)
Jul 28, 2014 4.655 4.655 4.594 4.600 54,171 -0.02(-0.37%)
Jul 25, 2014 4.679 4.679 4.604 4.617 62,322 -0.04(-0.95%)
Jul 24, 2014 4.641 4.689 4.621 4.662 32,035 +0.03(+0.59%)
Jul 23, 2014 4.665 4.665 4.604 4.634 51,876 -0.01(-0.15%)
Jul 22, 2014 4.641 4.665 4.617 4.641 47,698 +0.01(+0.15%)
Jul 21, 2014 4.621 4.665 4.607 4.634 48,011 +0.03(+0.59%)
Jul 18, 2014 4.607 4.648 4.559 4.607 58,714 +0.03(+0.67%)
Jul 17, 2014 4.634 4.693 4.561 4.576 81,762 -0.06(-1.40%)
Jul 16, 2014 4.634 4.665 4.580 4.641 31,430 +0.03(+0.74%)
Jul 15, 2014 4.631 4.631 4.580 4.607 64,737 -0.02(-0.37%)
Jul 14, 2014 4.590 4.652 4.569 4.624 40,321 +0.05(+1.20%)
Jul 11, 2014 4.604 4.624 4.565 4.569 65,576 -0.02(-0.45%)
Jul 10, 2014 4.573 4.626 4.546 4.590 95,457 -0.02(-0.45%)
Jul 09, 2014 4.638 4.652 4.569 4.611 177,004 -0.00(-0.07%)
Jul 08, 2014 4.641 4.682 4.583 4.614 124,727 -0.05(-1.17%)
Jul 07, 2014 4.679 4.679 4.624 4.669 130,615 +0.01(+0.15%)
Jul 03, 2014 4.672 4.662 4.662 4.662 56,720 +0.01(+0.22%)
Jul 02, 2014 4.638 4.672 4.617 4.652 73,839 +0.03(+0.74%)
Jul 01, 2014 4.631 4.675 4.559 4.617 120,052 +0.08(+1.73%)
Jun 30, 2014 4.652 4.686 4.535 4.539 198,888 -0.06(-1.34%)
Jun 27, 2014 4.675 4.713 4.600 4.600 205,157 -0.05(-1.18%)
Jun 26, 2014 4.669 4.675 4.617 4.655 185,743 +0.01(+0.15%)
Jun 25, 2014 4.638 4.652 4.611 4.648 69,974 +0.02(+0.52%)
Jun 24, 2014 4.628 4.652 4.600 4.624 69,869 +0.01(+0.22%)
Jun 23, 2014 4.614 4.641 4.573 4.614 97,755 +0.04(+0.82%)
Jun 20, 2014 4.655 4.655 4.528 4.576 162,040 -0.05(-1.04%)
Jun 19, 2014 4.693 4.720 4.566 4.624 90,411 -0.04(-0.88%)
Jun 18, 2014 4.658 4.686 4.593 4.665 49,528 +0.04(+0.89%)
Jun 17, 2014 4.706 4.771 4.569 4.624 137,998 -0.04(-0.95%)
Jun 16, 2014 4.689 4.761 4.665 4.669 101,454 -0.02(-0.36%)
Jun 13, 2014 4.737 4.737 4.628 4.686 68,611 -0.04(-0.80%)
Jun 12, 2014 4.679 4.737 4.621 4.723 123,443 +0.10(+2.07%)
Jun 11, 2014 4.621 4.696 4.609 4.628 110,637 +0.04(+0.90%)
Jun 10, 2014 4.623 4.623 4.567 4.587 160,357 +0.07(+1.63%)
Jun 06, 2014 4.667 4.667 4.441 4.513 209,321 -0.09(-1.96%)
Jun 05, 2014 4.643 4.643 4.520 4.603 157,104 -0.04(-0.86%)
Jun 04, 2014 5.090 5.090 4.550 4.643 129,050 +0.01(+0.29%)
Jun 03, 2014 4.650 4.650 4.503 4.630 98,762 +0.06(+1.39%)
Jun 02, 2014 4.670 4.670 4.543 4.567 83,380 -0.08(-1.65%)
May 30, 2014 4.670 4.670 4.573 4.643 165,774 +0.01(+0.22%)
May 29, 2014 4.620 4.643 4.520 4.633 248,294 +0.06(+1.39%)
May 28, 2014 4.570 4.570 4.503 4.570 92,071 +0.00(+0.00%)
May 27, 2014 4.597 4.653 4.423 4.570 118,686 -0.03(-0.58%)
May 23, 2014 4.553 4.597 4.597 4.597 74,947 +0.12(+2.76%)
May 22, 2014 4.500 4.553 4.473 4.473 88,671 -0.06(-1.25%)
May 21, 2014 4.433 4.630 4.427 4.530 93,824 +0.07(+1.46%)
May 20, 2014 4.480 4.637 4.410 4.465 85,901 -0.04(-0.78%)
May 19, 2014 4.480 4.553 4.454 4.500 81,845 +0.03(+0.60%)
May 16, 2014 4.453 4.480 4.423 4.473 60,359 +0.02(+0.45%)
May 15, 2014 4.507 4.527 4.413 4.453 107,711 -0.02(-0.37%)
May 14, 2014 4.490 4.600 4.436 4.470 61,192 -0.02(-0.37%)
May 13, 2014 4.386 4.720 4.386 4.486 209,261 +0.12(+2.67%)
May 12, 2014 4.298 4.430 4.280 4.370 127,644 +0.13(+3.15%)
May 09, 2014 4.290 4.330 4.233 4.236 91,141 -0.09(-2.08%)
May 08, 2014 4.336 4.336 4.287 4.326 63,941 +0.02(+0.54%)
May 07, 2014 4.343 4.390 4.286 4.303 73,412 -0.06(-1.38%)
May 06, 2014 4.406 4.430 4.300 4.363 104,995 -0.07(-1.51%)
May 05, 2014 4.396 4.430 4.383 4.430 31,375 +0.00(+0.08%)
May 02, 2014 4.386 4.430 4.386 4.426 42,806 +0.02(+0.45%)
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.