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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2019 6.432 6.538 6.282 6.538 343,793 +0.15(+2.34%)
Feb 28, 2019 6.517 6.538 6.389 6.389 447,360 -0.14(-2.21%)
Feb 27, 2019 6.565 6.661 6.448 6.533 467,017 -0.17(-2.55%)
Feb 26, 2019 6.992 7.003 6.453 6.704 903,395 -0.33(-4.70%)
Feb 25, 2019 7.072 7.097 6.835 7.035 361,725 -0.04(-0.53%)
Feb 22, 2019 6.784 7.142 6.704 7.072 904,729 +0.33(+4.83%)
Feb 21, 2019 6.651 6.779 6.629 6.747 167,619 +0.11(+1.61%)
Feb 20, 2019 6.517 6.699 6.517 6.640 118,000 +0.09(+1.39%)
Feb 19, 2019 6.592 6.597 6.528 6.549 171,617 -0.07(-1.05%)
Feb 15, 2019 6.619 6.635 6.576 6.619 137,330 +0.02(+0.24%)
Feb 14, 2019 6.608 6.635 6.538 6.602 97,465 -0.01(-0.16%)
Feb 13, 2019 6.528 6.624 6.510 6.613 143,271 +0.08(+1.23%)
Feb 12, 2019 6.635 6.731 6.501 6.533 284,273 -0.07(-1.05%)
Feb 11, 2019 6.597 6.656 6.597 6.602 148,357 +0.02(+0.32%)
Feb 08, 2019 6.565 6.629 6.314 6.581 120,468 -0.02(-0.24%)
Feb 07, 2019 6.592 6.640 6.577 6.597 100,732 -0.02(-0.24%)
Feb 06, 2019 6.592 6.629 6.564 6.613 150,660 +0.04(+0.65%)
Feb 05, 2019 6.549 6.602 6.544 6.570 108,801 +0.03(+0.49%)
Feb 04, 2019 6.458 6.624 6.458 6.538 298,178 +0.06(+0.99%)
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.