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

Monroe Capital Corp (NQ: MRCC )

7.280 +0.020 (+0.28%)
Streaming Delayed Price Updated: 1:07 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 (%)
Jul 31, 2018 6.784 6.784 6.683 6.743 194,321 -0.01(-0.07%)
Jul 30, 2018 6.809 6.809 6.713 6.748 157,207 -0.02(-0.30%)
Jul 27, 2018 6.859 6.900 6.753 6.769 148,019 -0.10(-1.47%)
Jul 26, 2018 6.859 6.874 6.829 6.869 110,109 +0.01(+0.07%)
Jul 25, 2018 6.854 6.915 6.854 6.864 119,800 -0.03(-0.37%)
Jul 24, 2018 6.910 6.920 6.862 6.890 93,724 +0.01(+0.07%)
Jul 23, 2018 6.955 6.955 6.859 6.884 224,179 -0.05(-0.65%)
Jul 20, 2018 7.016 7.016 6.925 6.930 177,956 -0.02(-0.22%)
Jul 19, 2018 6.985 6.985 6.915 6.945 176,551 -0.02(-0.22%)
Jul 18, 2018 6.940 6.985 6.920 6.960 168,837 +0.02(+0.29%)
Jul 17, 2018 6.890 6.980 6.890 6.940 258,603 +0.08(+1.18%)
Jul 16, 2018 6.774 6.895 6.713 6.859 198,435 +0.06(+0.89%)
Jul 13, 2018 6.819 6.833 6.774 6.799 124,486 -0.05(-0.66%)
Jul 12, 2018 6.925 6.925 6.829 6.844 151,678 -0.05(-0.66%)
Jul 11, 2018 6.910 6.930 6.890 6.890 83,303 -0.02(-0.22%)
Jul 10, 2018 6.905 6.980 6.879 6.905 187,744 -0.02(-0.22%)
Jul 09, 2018 6.945 6.945 6.900 6.920 141,249 +0.01(+0.07%)
Jul 06, 2018 6.935 6.950 6.884 6.915 151,402 -0.03(-0.36%)
Jul 05, 2018 7.026 7.026 6.905 6.940 179,244 -0.03(-0.36%)
Jul 03, 2018 6.965 6.965 6.965 0 +0.05(+0.66%)
Jul 02, 2018 6.794 6.930 6.784 6.920 325,360 +0.13(+1.85%)
Jun 29, 2018 6.839 6.890 6.779 6.794 181,226 -0.01(-0.15%)
Jun 28, 2018 6.809 6.864 6.784 6.804 95,248 -0.02(-0.22%)
Jun 27, 2018 6.834 6.905 6.812 6.819 118,280 +0.00(+0.00%)
Jun 26, 2018 6.839 6.854 6.753 6.819 173,769 -0.02(-0.22%)
Jun 25, 2018 6.869 6.879 6.814 6.834 238,553 -0.03(-0.44%)
Jun 22, 2018 6.900 6.965 6.844 6.864 140,376 +0.00(+0.00%)
Jun 21, 2018 6.819 6.926 6.804 6.864 249,799 +0.05(+0.74%)
Jun 20, 2018 6.900 6.910 6.804 6.814 234,699 -0.09(-1.31%)
Jun 19, 2018 6.910 6.947 6.859 6.905 200,814 -0.03(-0.36%)
Jun 18, 2018 6.930 6.970 6.920 6.930 98,914 -0.01(-0.15%)
Jun 15, 2018 7.005 6.930 6.940 171,259 +0.01(+0.15%)
Jun 14, 2018 6.975 6.985 6.890 6.930 252,626 -0.04(-0.51%)
Jun 13, 2018 7.004 7.029 6.965 6.965 139,148 -0.04(-0.56%)
Jun 12, 2018 7.088 7.117 6.980 7.004 370,322 -0.10(-1.45%)
Jun 11, 2018 7.142 7.142 7.017 7.108 202,380 +0.01(+0.21%)
Jun 08, 2018 7.122 7.201 7.073 7.093 188,420 -0.03(-0.41%)
Jun 07, 2018 7.088 7.201 7.068 7.122 205,198 +0.03(+0.42%)
Jun 06, 2018 7.103 7.103 6.976 7.093 138,188 -0.01(-0.14%)
Jun 05, 2018 7.132 7.136 7.004 7.103 258,758 -0.03(-0.48%)
Jun 04, 2018 7.004 7.157 6.960 7.137 307,651 +0.15(+2.18%)
Jun 01, 2018 6.941 6.995 6.911 6.985 144,252 +0.05(+0.78%)
May 31, 2018 6.916 6.936 6.862 6.931 231,230 +0.01(+0.21%)
May 30, 2018 6.818 6.916 6.788 6.916 342,627 +0.15(+2.25%)
May 29, 2018 6.739 6.823 6.734 6.764 278,205 +0.02(+0.36%)
May 25, 2018 6.739 6.739 6.739 0 +0.00(+0.07%)
May 24, 2018 6.827 6.832 6.714 6.734 258,910 -0.09(-1.30%)
May 23, 2018 6.877 6.882 6.802 6.823 159,384 -0.05(-0.79%)
May 22, 2018 6.862 6.882 6.827 6.877 234,595 +0.06(+0.94%)
May 21, 2018 6.759 6.823 6.685 6.813 178,081 +0.08(+1.24%)
May 18, 2018 6.714 6.759 6.695 6.729 88,149 -0.00(-0.07%)
May 17, 2018 6.675 6.759 6.646 6.734 159,144 +0.08(+1.18%)
May 16, 2018 6.700 6.701 6.651 6.655 107,991 -0.03(-0.51%)
May 15, 2018 6.606 6.695 6.606 6.690 106,733 +0.08(+1.19%)
May 14, 2018 6.611 6.700 6.606 6.611 201,173 +0.00(+0.00%)
May 11, 2018 6.557 6.626 6.542 6.611 95,558 +0.07(+1.05%)
May 10, 2018 6.488 6.566 6.478 6.542 131,765 +0.07(+1.06%)
May 09, 2018 6.439 6.503 6.415 6.474 247,088 +0.09(+1.46%)
May 08, 2018 6.370 6.390 6.341 6.380 128,014 +0.04(+0.62%)
May 07, 2018 6.297 6.361 6.282 6.341 177,983 +0.05(+0.78%)
May 04, 2018 6.238 6.311 6.193 6.292 213,061 +0.05(+0.87%)
May 03, 2018 6.208 6.252 6.174 6.238 137,667 +0.01(+0.24%)
May 02, 2018 6.297 6.306 6.218 6.223 168,366 -0.07(-1.09%)
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.