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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2013 4.666 4.696 4.653 4.672 16,913 -0.01(-0.20%)
May 30, 2013 4.638 4.702 4.622 4.681 0 +0.03(+0.66%)
May 29, 2013 4.632 4.669 4.607 4.650 20,706 +0.04(+0.94%)
May 28, 2013 4.659 4.729 4.607 4.607 74,710 -0.06(-1.27%)
May 24, 2013 4.656 4.677 4.629 4.667 0 +0.02(+0.48%)
May 23, 2013 4.715 4.715 4.622 4.644 0 -0.07(-1.49%)
May 22, 2013 4.746 4.746 4.662 4.714 0 -0.05(-1.05%)
May 21, 2013 4.755 4.764 4.703 4.764 0 +0.02(+0.45%)
May 20, 2013 4.730 4.746 4.730 4.743 0 -0.00(-0.06%)
May 17, 2013 4.735 4.746 4.703 4.746 0 +0.05(+0.98%)
May 16, 2013 4.696 4.740 4.696 4.700 15,595 -0.06(-1.29%)
May 15, 2013 4.678 4.764 4.678 4.761 0 +0.15(+3.34%)
May 13, 2013 4.653 4.653 4.576 4.607 0 -0.03(-0.60%)
May 10, 2013 4.662 4.690 4.626 4.635 0 -0.01(-0.13%)
May 09, 2013 4.685 4.687 4.638 4.641 0 -0.05(-1.05%)
May 08, 2013 4.644 4.700 4.644 4.690 0 +0.01(+0.20%)
May 07, 2013 4.675 4.684 4.607 4.681 0 +0.00(+0.10%)
May 06, 2013 4.650 4.687 4.650 4.676 0 +0.05(+1.17%)
May 03, 2013 4.647 4.633 4.582 4.622 0 +0.01(+0.13%)
May 02, 2013 4.662 4.669 4.616 4.616 0 -0.04(-0.79%)
May 01, 2013 4.678 4.690 4.638 4.653 0 -0.05(-0.98%)
Apr 30, 2013 4.653 4.706 4.653 4.699 0 +0.03(+0.65%)
Apr 29, 2013 4.653 4.743 4.653 4.669 19,729 -0.01(-0.20%)
Apr 26, 2013 4.758 4.761 4.678 4.678 42,568 -0.08(-1.68%)
Apr 25, 2013 4.746 4.764 4.720 4.758 0 -0.00(-0.00%)
Apr 24, 2013 4.743 4.764 4.663 4.758 0 +0.07(+1.58%)
Apr 23, 2013 4.669 4.746 4.654 4.684 22,442 +0.03(+0.66%)
Apr 22, 2013 4.718 4.718 4.644 4.653 20,752 -0.06(-1.37%)
Apr 19, 2013 4.724 4.752 4.684 4.718 18,769 -0.01(-0.13%)
Apr 18, 2013 4.681 4.743 4.675 4.724 31,181 +0.04(+0.92%)
Apr 17, 2013 4.616 4.691 4.616 4.681 25,278 +0.04(+0.77%)
Apr 16, 2013 4.650 4.666 4.601 4.645 26,213 +0.03(+0.56%)
Apr 15, 2013 4.622 4.626 4.595 4.619 16,176 +0.04(+0.94%)
Apr 12, 2013 4.675 4.675 4.561 4.576 41,315 -0.06(-1.33%)
Apr 11, 2013 4.622 4.675 4.622 4.638 30,792 +0.01(+0.18%)
Apr 10, 2013 4.659 4.675 4.629 4.629 4,867 +0.00(+0.02%)
Apr 09, 2013 4.675 4.675 4.622 4.629 9,267 -0.05(-0.99%)
Apr 08, 2013 4.678 4.678 4.622 4.675 24,152 +0.01(+0.16%)
Apr 05, 2013 4.638 4.675 4.638 4.667 1,622 -0.00(-0.06%)
Apr 04, 2013 4.626 4.670 4.626 4.670 9,245 +0.04(+0.90%)
Apr 03, 2013 4.638 4.675 4.595 4.629 54,354 +0.02(+0.40%)
Apr 02, 2013 4.683 4.684 4.610 4.610 25,895 -0.03(-0.56%)
Apr 01, 2013 4.638 4.638 4.610 4.636 6,795 +0.00(+0.03%)
Mar 28, 2013 4.650 4.666 4.607 4.635 44,849 +0.01(+0.27%)
Mar 27, 2013 4.653 4.675 4.619 4.622 45,823 +0.00(+0.00%)
Mar 26, 2013 4.678 4.678 4.607 4.622 42,766 -0.03(-0.66%)
Mar 25, 2013 4.635 4.681 4.607 4.653 20,365 -0.04(-0.78%)
Mar 22, 2013 4.638 4.690 4.619 4.690 129,493 +0.05(+1.12%)
Mar 21, 2013 4.681 4.681 4.626 4.638 67,668 +0.00(+0.07%)
Mar 20, 2013 4.730 4.730 4.635 4.635 71,939 -0.03(-0.73%)
Mar 19, 2013 4.730 4.730 4.666 4.669 55,642 -0.05(-1.04%)
Mar 18, 2013 4.723 4.730 4.678 4.718 31,509 +0.08(+1.79%)
Mar 15, 2013 4.752 4.752 4.635 4.635 50,041 -0.11(-2.27%)
Mar 14, 2013 4.699 4.752 4.699 4.743 29,043 +0.03(+0.59%)
Mar 13, 2013 4.684 4.752 4.672 4.715 87,976 +0.03(+0.66%)
Mar 12, 2013 4.672 4.746 4.672 4.684 68,418 +0.01(+0.26%)
Mar 11, 2013 4.685 4.740 4.653 4.672 101,952 -0.02(-0.39%)
Mar 08, 2013 4.669 4.709 4.656 4.690 57,888 +0.01(+0.20%)
Mar 07, 2013 4.687 4.712 4.662 4.681 22,715 -0.02(-0.39%)
Mar 06, 2013 4.712 4.743 4.647 4.699 40,760 -0.03(-0.68%)
Mar 05, 2013 4.653 4.746 4.598 4.732 35,487 +0.09(+2.02%)
Mar 04, 2013 4.638 4.684 4.589 4.638 31,509 -0.02(-0.40%)
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.