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 (%)
Dec 31, 2014 5.084 5.192 5.192 5.192 163,486 +0.08(+1.47%)
Dec 30, 2014 5.106 5.116 5.027 5.116 80,623 +0.01(+0.28%)
Dec 29, 2014 5.138 5.152 5.034 5.102 83,904 +0.00(+0.00%)
Dec 26, 2014 5.116 5.170 5.012 5.102 70,446 +0.03(+0.50%)
Dec 24, 2014 5.073 5.077 5.077 5.077 51,803 -0.09(-1.74%)
Dec 23, 2014 5.170 5.170 5.073 5.167 104,712 +0.01(+0.28%)
Dec 22, 2014 5.170 5.192 5.059 5.152 86,491 -0.01(-0.21%)
Dec 19, 2014 5.027 5.163 4.912 5.163 91,209 +0.15(+2.94%)
Dec 18, 2014 5.066 5.192 4.912 5.016 155,760 +0.01(+0.29%)
Dec 17, 2014 5.084 5.134 4.994 5.002 89,491 -0.06(-1.14%)
Dec 16, 2014 5.106 5.142 5.009 5.059 142,447 -0.04(-0.70%)
Dec 15, 2014 5.037 5.206 4.991 5.095 157,559 +0.10(+1.94%)
Dec 12, 2014 5.116 5.120 4.980 4.998 138,281 -0.12(-2.32%)
Dec 11, 2014 5.127 5.201 5.084 5.116 97,662 +0.04(+0.78%)
Dec 10, 2014 5.031 5.151 5.028 5.077 141,258 +0.05(+0.91%)
Dec 09, 2014 5.151 5.252 5.028 5.031 206,071 -0.10(-1.91%)
Dec 08, 2014 5.147 5.428 5.024 5.130 360,960 +0.00(+0.07%)
Dec 05, 2014 5.070 5.158 5.041 5.126 265,326 +0.06(+1.11%)
Dec 04, 2014 5.070 5.070 5.014 5.070 132,436 +0.00(+0.00%)
Dec 03, 2014 5.070 5.070 5.038 5.070 84,843 +0.00(+0.00%)
Dec 02, 2014 5.021 5.070 5.021 5.070 103,177 +0.02(+0.49%)
Dec 01, 2014 5.070 5.070 4.986 5.045 112,762 -0.02(-0.48%)
Nov 28, 2014 5.070 5.070 5.022 5.070 31,669 +0.00(+0.00%)
Nov 26, 2014 5.024 5.070 5.070 5.070 59,323 +0.07(+1.40%)
Nov 25, 2014 5.010 5.045 4.989 5.000 66,653 +0.01(+0.14%)
Nov 24, 2014 4.982 5.024 4.982 4.993 70,554 +0.00(+0.00%)
Nov 21, 2014 4.979 4.996 4.930 4.993 74,841 -0.01(-0.14%)
Nov 20, 2014 4.947 5.000 4.891 5.000 254,642 +0.04(+0.78%)
Nov 19, 2014 4.958 4.968 4.930 4.961 112,169 -0.01(-0.14%)
Nov 18, 2014 4.951 4.979 4.909 4.968 113,242 +0.01(+0.28%)
Nov 17, 2014 4.933 4.968 4.909 4.954 99,446 +0.02(+0.43%)
Nov 14, 2014 4.940 4.944 4.895 4.933 91,723 +0.03(+0.57%)
Nov 13, 2014 4.961 4.965 4.877 4.905 90,105 -0.02(-0.36%)
Nov 12, 2014 4.972 4.972 4.909 4.923 129,039 -0.03(-0.64%)
Nov 11, 2014 4.979 4.979 4.923 4.954 188,979 +0.07(+1.36%)
Nov 10, 2014 4.867 4.979 4.842 4.888 181,677 +0.02(+0.36%)
Nov 07, 2014 4.853 4.884 4.821 4.870 95,325 +0.01(+0.14%)
Nov 06, 2014 4.870 4.895 4.789 4.863 109,619 +0.01(+0.29%)
Nov 05, 2014 4.853 4.863 4.807 4.849 66,222 +0.03(+0.58%)
Nov 04, 2014 4.821 4.863 4.793 4.821 36,438 -0.04(-0.79%)
Nov 03, 2014 4.860 4.870 4.825 4.860 91,332 +0.01(+0.14%)
Oct 31, 2014 4.860 4.860 4.836 4.853 72,708 +0.00(+0.07%)
Oct 30, 2014 4.814 4.856 4.814 4.849 65,001 +0.06(+1.24%)
Oct 29, 2014 4.789 4.800 4.754 4.789 65,891 +0.00(+0.00%)
Oct 28, 2014 4.775 4.849 4.744 4.789 45,907 +0.04(+0.89%)
Oct 27, 2014 4.803 4.803 4.803 4.747 23,974 -0.06(-1.17%)
Oct 24, 2014 4.811 4.811 4.737 4.803 85,651 +0.02(+0.44%)
Oct 23, 2014 4.874 4.874 4.751 4.782 75,426 -0.07(-1.52%)
Oct 22, 2014 4.761 4.874 4.737 4.856 98,459 +0.07(+1.47%)
Oct 21, 2014 4.849 4.849 4.736 4.786 74,667 -0.06(-1.23%)
Oct 20, 2014 4.800 4.846 4.723 4.846 63,724 +0.01(+0.22%)
Oct 17, 2014 4.821 4.846 4.782 4.835 88,383 +0.05(+0.95%)
Oct 16, 2014 4.435 4.789 4.421 4.789 166,156 +0.23(+5.08%)
Oct 15, 2014 4.737 4.825 4.376 4.558 213,253 -0.23(-4.83%)
Oct 14, 2014 4.740 4.789 4.656 4.789 93,859 +0.06(+1.34%)
Oct 13, 2014 4.775 4.849 4.719 4.726 122,405 -0.02(-0.52%)
Oct 10, 2014 4.814 4.849 4.751 4.751 28,201 -0.04(-0.88%)
Oct 09, 2014 4.825 4.849 4.765 4.793 52,729 -0.01(-0.22%)
Oct 08, 2014 4.761 4.849 4.761 4.803 51,728 +0.02(+0.37%)
Oct 07, 2014 4.814 4.814 4.730 4.786 45,921 -0.01(-0.22%)
Oct 06, 2014 4.772 4.814 4.740 4.796 50,131 +0.07(+1.50%)
Oct 03, 2014 4.761 4.761 4.695 4.726 81,792 -0.01(-0.16%)
Oct 02, 2014 4.807 4.807 4.656 4.733 151,614 -0.04(-0.81%)
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.