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 -0.100 (-1.35%)
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, 2019 6.466 6.515 6.219 6.224 431,253 -0.30(-4.55%)
May 30, 2019 6.592 6.630 6.482 6.521 166,935 -0.05(-0.75%)
May 29, 2019 6.636 6.641 6.553 6.570 82,204 -0.09(-1.32%)
May 28, 2019 6.652 6.663 6.597 6.658 88,652 -0.01(-0.16%)
May 24, 2019 6.674 6.680 6.614 6.669 67,958 +0.02(+0.33%)
May 23, 2019 6.647 6.669 6.592 6.647 94,631 +0.00(+0.00%)
May 22, 2019 6.658 6.685 6.625 6.647 159,767 +0.00(+0.00%)
May 21, 2019 6.636 6.674 6.625 6.647 82,652 +0.03(+0.50%)
May 20, 2019 6.575 6.635 6.553 6.614 81,602 +0.03(+0.50%)
May 17, 2019 6.537 6.630 6.537 6.581 101,846 +0.01(+0.08%)
May 16, 2019 6.652 6.652 6.564 6.575 206,444 -0.07(-1.07%)
May 15, 2019 6.619 6.647 6.553 6.647 172,978 +0.03(+0.50%)
May 14, 2019 6.608 6.691 6.608 6.614 169,121 -0.04(-0.58%)
May 13, 2019 6.636 6.656 6.586 6.652 96,167 -0.01(-0.16%)
May 10, 2019 6.674 6.740 6.647 6.663 171,262 -0.04(-0.57%)
May 09, 2019 6.641 6.746 6.619 6.702 227,494 +0.00(+0.00%)
May 08, 2019 6.641 6.778 6.641 6.702 189,992 -0.07(-0.97%)
May 07, 2019 6.806 6.822 6.746 6.768 101,618 -0.03(-0.48%)
May 06, 2019 6.746 6.800 6.713 6.800 86,673 +0.04(+0.57%)
May 03, 2019 6.746 6.800 6.708 6.762 83,444 +0.02(+0.24%)
May 02, 2019 6.740 6.751 6.658 6.746 70,986 +0.02(+0.24%)
May 01, 2019 6.762 6.767 6.669 6.729 98,701 -0.02(-0.24%)
Apr 30, 2019 6.713 6.751 6.691 6.746 85,241 +0.04(+0.66%)
Apr 29, 2019 6.702 6.740 6.680 6.702 68,304 -0.01(-0.08%)
Apr 26, 2019 6.685 6.746 6.658 6.707 89,092 +0.05(+0.74%)
Apr 25, 2019 6.674 6.740 6.603 6.658 151,004 -0.04(-0.57%)
Apr 24, 2019 6.713 6.778 6.696 6.696 119,657 -0.01(-0.16%)
Apr 23, 2019 6.641 6.762 6.619 6.707 135,514 +0.08(+1.24%)
Apr 22, 2019 6.674 6.713 6.603 6.625 138,451 -0.06(-0.90%)
Apr 18, 2019 6.696 6.707 6.663 6.685 85,084 +0.01(+0.08%)
Apr 17, 2019 6.718 6.767 6.669 6.680 99,640 -0.02(-0.25%)
Apr 16, 2019 6.696 6.784 6.685 6.696 113,700 +0.00(+0.00%)
Apr 15, 2019 6.762 6.789 6.669 6.696 133,284 -0.04(-0.65%)
Apr 12, 2019 6.773 6.806 6.702 6.740 112,778 +0.01(+0.08%)
Apr 11, 2019 6.773 6.789 6.734 6.735 77,093 -0.04(-0.57%)
Apr 10, 2019 6.751 6.795 6.751 6.773 67,524 +0.04(+0.57%)
Apr 09, 2019 6.822 6.822 6.707 6.735 145,265 -0.09(-1.29%)
Apr 08, 2019 6.833 6.861 6.800 6.822 153,369 -0.02(-0.32%)
Apr 05, 2019 6.817 6.861 6.802 6.844 114,600 +0.04(+0.56%)
Apr 04, 2019 6.806 6.861 6.795 6.806 76,388 +0.00(+0.00%)
Apr 03, 2019 6.828 6.855 6.784 6.806 135,199 +0.01(+0.16%)
Apr 02, 2019 6.800 6.844 6.781 6.795 184,990 -0.04(-0.56%)
Apr 01, 2019 6.724 6.844 6.674 6.833 246,612 +0.17(+2.55%)
Mar 29, 2019 6.696 6.712 6.614 6.663 254,889 +0.01(+0.08%)
Mar 28, 2019 6.614 6.685 6.575 6.658 191,220 +0.07(+1.00%)
Mar 27, 2019 6.647 6.647 6.548 6.592 259,805 -0.07(-0.99%)
Mar 26, 2019 6.619 6.685 6.564 6.658 151,270 +0.04(+0.58%)
Mar 25, 2019 6.663 6.663 6.570 6.619 170,229 -0.04(-0.58%)
Mar 22, 2019 6.751 6.751 6.597 6.658 176,364 -0.09(-1.30%)
Mar 21, 2019 6.680 6.773 6.674 6.746 216,911 +0.05(+0.74%)
Mar 20, 2019 6.800 6.800 6.680 6.696 165,027 -0.09(-1.29%)
Mar 19, 2019 6.828 6.839 6.735 6.784 267,249 -0.03(-0.48%)
Mar 18, 2019 6.921 6.921 6.542 6.817 255,150 -0.10(-1.43%)
Mar 15, 2019 6.811 6.932 6.663 6.916 894,209 +0.10(+1.53%)
Mar 14, 2019 6.789 6.855 6.751 6.811 218,465 +0.03(+0.40%)
Mar 13, 2019 6.811 6.821 6.731 6.784 282,873 +0.02(+0.32%)
Mar 12, 2019 6.779 6.795 6.699 6.763 239,808 +0.02(+0.24%)
Mar 11, 2019 6.864 6.901 6.646 6.747 533,046 -0.07(-1.02%)
Mar 08, 2019 6.683 6.853 6.683 6.816 168,243 +0.12(+1.75%)
Mar 07, 2019 6.832 6.853 6.672 6.699 211,937 -0.11(-1.57%)
Mar 06, 2019 6.565 6.859 6.552 6.805 534,217 +0.25(+3.83%)
Mar 05, 2019 6.442 6.645 6.346 6.554 356,410 +0.10(+1.49%)
Mar 04, 2019 6.565 6.570 6.432 6.458 168,882 -0.08(-1.22%)
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.