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

Monroe Capital Corp (NQ: MRCC )

7.260 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2013 4.705 4.705 4.662 4.697 40,335 -0.01(-0.18%)
Jan 30, 2013 4.606 4.733 4.606 4.705 14,553 +0.05(+1.13%)
Jan 29, 2013 4.628 4.690 4.584 4.653 80,855 +0.05(+1.08%)
Jan 28, 2013 4.677 4.749 4.597 4.603 126,886 -0.10(-2.17%)
Jan 25, 2013 4.677 4.721 4.677 4.705 18,707 -0.03(-0.65%)
Jan 24, 2013 4.693 4.736 4.659 4.736 52,979 +0.03(+0.66%)
Jan 23, 2013 4.721 4.721 4.665 4.705 37,877 +0.00(+0.00%)
Jan 22, 2013 4.690 4.733 4.643 4.705 60,400 +0.03(+0.66%)
Jan 18, 2013 4.690 4.690 4.660 4.674 34,889 +0.03(+0.67%)
Jan 17, 2013 4.595 4.745 4.591 4.643 26,373 -0.02(-0.33%)
Jan 16, 2013 4.597 4.705 4.584 4.659 24,306 +0.02(+0.47%)
Jan 15, 2013 4.671 4.764 4.597 4.637 59,637 -0.04(-0.79%)
Jan 14, 2013 4.600 4.736 4.597 4.674 61,989 +0.17(+3.78%)
Jan 11, 2013 4.550 4.637 4.504 4.504 35,922 -0.05(-1.02%)
Jan 10, 2013 4.612 4.640 4.550 4.550 67,645 -0.05(-1.01%)
Jan 09, 2013 4.659 4.659 4.578 4.597 26,893 -0.07(-1.39%)
Jan 08, 2013 4.659 4.662 4.643 4.662 33,163 +0.00(+0.00%)
Jan 07, 2013 4.615 4.671 4.615 4.662 21,240 +0.02(+0.40%)
Jan 04, 2013 4.643 4.662 4.643 4.643 18,413 -0.03(-0.60%)
Jan 03, 2013 4.625 4.671 4.609 4.671 7,685 +0.02(+0.33%)
Jan 02, 2013 4.628 4.656 4.591 4.656 20,035 +0.06(+1.42%)
Dec 31, 2012 4.547 4.612 4.498 4.591 36,362 +0.07(+1.64%)
Dec 28, 2012 4.764 4.764 4.510 4.516 138,112 -0.05(-1.08%)
Dec 27, 2012 4.714 4.714 4.566 4.566 85,720 -0.02(-0.41%)
Dec 26, 2012 4.672 4.721 4.581 4.584 53,641 -0.10(-2.18%)
Dec 24, 2012 4.656 4.687 4.656 4.687 21,728 +0.07(+1.61%)
Dec 21, 2012 4.523 4.687 4.507 4.612 69,002 +0.06(+1.29%)
Dec 20, 2012 4.674 4.674 4.547 4.554 40,196 -0.09(-1.93%)
Dec 19, 2012 4.690 4.690 4.566 4.643 17,121 +0.00(+0.00%)
Dec 18, 2012 4.643 4.674 4.643 4.643 31,338 -0.03(-0.66%)
Dec 17, 2012 4.668 4.674 4.643 4.674 15,389 +0.03(+0.67%)
Dec 14, 2012 4.674 4.674 4.584 4.643 59,828 +0.00(+0.00%)
Dec 13, 2012 4.634 4.690 4.566 4.643 38,032 +0.00(+0.07%)
Dec 12, 2012 4.628 4.736 4.628 4.640 31,774 -0.05(-1.06%)
Dec 11, 2012 4.721 4.721 4.605 4.690 25,688 +0.04(+0.80%)
Dec 10, 2012 4.643 4.653 4.619 4.653 1,695 +0.02(+0.40%)
Dec 07, 2012 4.764 4.764 4.634 4.634 28,596 -0.01(-0.20%)
Dec 06, 2012 4.622 4.705 4.622 4.643 22,348 -0.09(-1.96%)
Dec 05, 2012 4.721 4.736 4.609 4.736 86,266 +0.06(+1.32%)
Dec 04, 2012 4.612 4.721 4.603 4.674 85,600 +0.03(+0.67%)
Nov 30, 2012 4.662 4.721 4.643 4.643 47,578 +0.04(+0.87%)
Nov 29, 2012 4.643 4.674 4.569 4.603 32,611 -0.04(-0.87%)
Nov 28, 2012 4.721 4.721 4.597 4.643 46,521 -0.02(-0.33%)
Nov 27, 2012 4.662 4.721 4.656 4.659 103,216 +0.00(+0.00%)
Nov 26, 2012 4.659 4.705 4.628 4.659 51,590 +0.02(+0.33%)
Nov 23, 2012 4.659 4.662 4.643 4.643 5,976 -0.00(-0.07%)
Nov 21, 2012 4.673 4.687 4.619 4.646 121,917 +0.00(+0.00%)
Nov 20, 2012 4.649 4.659 4.572 4.646 134,871 -0.00(-0.07%)
Nov 19, 2012 4.721 4.721 4.630 4.649 48,831 -0.07(-1.44%)
Nov 16, 2012 4.671 4.718 4.612 4.718 56,313 +0.08(+1.80%)
Nov 15, 2012 4.625 4.643 4.519 4.634 177,565 -0.01(-0.20%)
Nov 14, 2012 4.643 4.696 4.628 4.643 264,181 -0.01(-0.13%)
Nov 13, 2012 4.649 4.699 4.643 4.649 124,253 -0.07(-1.51%)
Nov 12, 2012 4.653 4.721 4.615 4.721 87,626 +0.07(+1.60%)
Nov 09, 2012 4.653 4.690 4.622 4.646 98,044 -0.00(-0.07%)
Nov 08, 2012 4.680 4.702 4.620 4.649 361,702 +0.01(+0.13%)
Nov 07, 2012 4.674 4.690 4.643 4.643 198,560 +0.00(+0.00%)
Nov 06, 2012 4.643 4.679 4.424 4.643 268,568 +0.02(+0.47%)
Nov 05, 2012 4.656 4.656 4.519 4.622 395,237 -0.02(-0.52%)
Nov 02, 2012 4.653 4.677 4.640 4.646 99,692 +0.00(+0.05%)
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.