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

Monroe Capital Corp (NQ: MRCC )

7.295 +0.035 (+0.48%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 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 (%)
Jul 31, 2014 4.669 4.673 4.566 4.566 100,454 -0.09(-1.92%)
Jul 30, 2014 4.700 4.700 4.631 4.655 56,210 -0.03(-0.59%)
Jul 29, 2014 4.648 4.683 4.621 4.683 52,801 +0.06(+1.34%)
Jul 28, 2014 4.676 4.676 4.615 4.621 53,928 -0.02(-0.37%)
Jul 25, 2014 4.700 4.700 4.624 4.638 62,042 -0.04(-0.95%)
Jul 24, 2014 4.662 4.710 4.642 4.683 31,891 +0.03(+0.59%)
Jul 23, 2014 4.686 4.686 4.625 4.655 51,643 -0.01(-0.15%)
Jul 22, 2014 4.662 4.686 4.637 4.662 47,483 +0.01(+0.15%)
Jul 21, 2014 4.642 4.686 4.628 4.655 47,795 +0.03(+0.59%)
Jul 18, 2014 4.628 4.669 4.580 4.628 58,451 +0.03(+0.67%)
Jul 17, 2014 4.655 4.714 4.581 4.597 81,395 -0.07(-1.40%)
Jul 16, 2014 4.655 4.686 4.600 4.662 31,289 +0.03(+0.74%)
Jul 15, 2014 4.652 4.652 4.600 4.628 64,447 -0.02(-0.37%)
Jul 14, 2014 4.611 4.673 4.590 4.645 40,140 +0.05(+1.20%)
Jul 11, 2014 4.624 4.645 4.585 4.590 65,282 -0.02(-0.45%)
Jul 10, 2014 4.594 4.646 4.566 4.611 95,029 -0.02(-0.45%)
Jul 09, 2014 4.659 4.673 4.590 4.631 176,209 -0.00(-0.07%)
Jul 08, 2014 4.662 4.703 4.604 4.635 124,167 -0.05(-1.17%)
Jul 07, 2014 4.700 4.700 4.645 4.690 130,029 +0.01(+0.15%)
Jul 03, 2014 4.693 4.683 4.683 4.683 56,466 +0.01(+0.22%)
Jul 02, 2014 4.659 4.693 4.638 4.673 73,507 +0.03(+0.74%)
Jul 01, 2014 4.652 4.697 4.580 4.638 119,513 +0.08(+1.73%)
Jun 30, 2014 4.673 4.707 4.556 4.559 197,995 -0.06(-1.34%)
Jun 27, 2014 4.697 4.734 4.621 4.621 204,235 -0.05(-1.18%)
Jun 26, 2014 4.690 4.697 4.638 4.676 184,909 +0.01(+0.15%)
Jun 25, 2014 4.659 4.673 4.631 4.669 69,660 +0.02(+0.52%)
Jun 24, 2014 4.648 4.673 4.621 4.645 69,555 +0.01(+0.22%)
Jun 23, 2014 4.635 4.662 4.594 4.635 97,316 +0.04(+0.82%)
Jun 20, 2014 4.676 4.676 4.549 4.597 161,312 -0.05(-1.04%)
Jun 19, 2014 4.714 4.741 4.587 4.645 90,005 -0.04(-0.88%)
Jun 18, 2014 4.679 4.707 4.614 4.686 49,306 +0.04(+0.89%)
Jun 17, 2014 4.728 4.793 4.590 4.645 137,378 -0.04(-0.95%)
Jun 16, 2014 4.710 4.782 4.686 4.690 100,998 -0.02(-0.36%)
Jun 13, 2014 4.758 4.758 4.648 4.707 68,303 -0.04(-0.80%)
Jun 12, 2014 4.700 4.758 4.642 4.745 122,889 +0.10(+2.07%)
Jun 11, 2014 4.642 4.717 4.630 4.648 110,141 +0.04(+0.89%)
Jun 10, 2014 4.644 4.644 4.587 4.607 159,636 +0.07(+1.63%)
Jun 06, 2014 4.688 4.688 4.462 4.534 208,381 -0.09(-1.96%)
Jun 05, 2014 4.664 4.664 4.540 4.624 156,398 -0.04(-0.86%)
Jun 04, 2014 5.113 5.113 4.570 4.664 128,470 +0.01(+0.29%)
Jun 03, 2014 4.671 4.671 4.523 4.651 98,318 +0.06(+1.39%)
Jun 02, 2014 4.691 4.691 4.564 4.587 83,005 -0.08(-1.65%)
May 30, 2014 4.691 4.691 4.594 4.664 165,029 +0.01(+0.22%)
May 29, 2014 4.641 4.664 4.540 4.654 247,178 +0.06(+1.39%)
May 28, 2014 4.590 4.590 4.523 4.590 91,657 +0.00(+0.00%)
May 27, 2014 4.617 4.674 4.443 4.590 118,153 -0.03(-0.58%)
May 23, 2014 4.574 4.617 4.617 4.617 74,610 +0.12(+2.76%)
May 22, 2014 4.520 4.574 4.493 4.493 88,273 -0.06(-1.25%)
May 21, 2014 4.453 4.651 4.447 4.550 93,403 +0.07(+1.46%)
May 20, 2014 4.500 4.658 4.430 4.485 85,515 -0.04(-0.78%)
May 19, 2014 4.500 4.574 4.475 4.520 81,477 +0.03(+0.60%)
May 16, 2014 4.473 4.500 4.443 4.493 60,088 +0.02(+0.45%)
May 15, 2014 4.527 4.547 4.433 4.473 107,227 -0.02(-0.37%)
May 14, 2014 4.510 4.621 4.456 4.490 60,918 -0.02(-0.37%)
May 13, 2014 4.406 4.741 4.406 4.507 208,321 +0.12(+2.67%)
May 12, 2014 4.317 4.450 4.299 4.389 127,070 +0.13(+3.15%)
May 09, 2014 4.309 4.349 4.252 4.255 90,732 -0.09(-2.08%)
May 08, 2014 4.356 4.356 4.306 4.346 63,654 +0.02(+0.54%)
May 07, 2014 4.363 4.410 4.306 4.322 73,082 -0.06(-1.38%)
May 06, 2014 4.426 4.450 4.319 4.383 104,523 -0.07(-1.51%)
May 05, 2014 4.416 4.450 4.403 4.450 31,234 +0.00(+0.08%)
May 02, 2014 4.406 4.450 4.406 4.446 42,614 +0.02(+0.45%)
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.