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, 2014 4.386 4.386 4.333 4.333 86,042 -0.08(-1.74%)
Apr 29, 2014 4.336 4.416 4.330 4.410 79,512 +0.06(+1.30%)
Apr 28, 2014 4.393 4.393 4.326 4.353 44,227 -0.01(-0.31%)
Apr 25, 2014 4.370 4.400 4.343 4.366 93,525 +0.01(+0.31%)
Apr 24, 2014 4.370 4.370 4.349 4.353 94,709 -0.03(-0.68%)
Apr 23, 2014 4.386 4.410 4.370 4.383 65,371 -0.02(-0.45%)
Apr 22, 2014 4.414 4.420 4.380 4.403 63,255 -0.01(-0.15%)
Apr 21, 2014 4.353 4.416 4.340 4.410 38,375 +0.03(+0.69%)
Apr 17, 2014 4.330 4.380 4.380 4.380 42,869 +0.01(+0.15%)
Apr 16, 2014 4.366 4.450 4.340 4.373 99,565 +0.00(+0.09%)
Apr 15, 2014 4.383 4.423 4.340 4.369 47,582 -0.01(-0.24%)
Apr 14, 2014 4.420 4.466 4.366 4.380 90,476 +0.00(+0.08%)
Apr 11, 2014 4.446 4.503 4.357 4.376 104,716 -0.06(-1.28%)
Apr 10, 2014 4.433 4.500 4.423 4.433 77,492 -0.02(-0.45%)
Apr 09, 2014 4.503 4.503 4.410 4.453 112,660 -0.05(-1.11%)
Apr 08, 2014 4.426 4.550 4.416 4.503 95,926 +0.06(+1.28%)
Apr 07, 2014 4.456 4.480 4.433 4.446 73,793 -0.03(-0.74%)
Apr 04, 2014 4.486 4.493 4.433 4.480 48,772 -0.00(-0.07%)
Apr 03, 2014 4.493 4.493 4.430 4.483 50,589 -0.01(-0.15%)
Apr 02, 2014 4.436 4.503 4.436 4.490 59,657 +0.05(+1.20%)
Apr 01, 2014 4.507 4.557 4.426 4.436 104,323 -0.08(-1.70%)
Mar 31, 2014 4.553 4.653 4.513 4.513 190,395 +0.00(+0.00%)
Mar 28, 2014 4.507 4.537 4.420 4.513 211,054 +0.02(+0.52%)
Mar 27, 2014 4.430 4.503 4.406 4.490 100,060 +0.04(+0.82%)
Mar 26, 2014 4.450 4.500 4.413 4.453 64,607 +0.00(+0.08%)
Mar 25, 2014 4.396 4.503 4.353 4.450 55,478 +0.03(+0.68%)
Mar 24, 2014 4.503 4.503 4.383 4.420 86,989 -0.10(-2.21%)
Mar 21, 2014 4.360 4.520 4.330 4.520 203,658 +0.19(+4.31%)
Mar 20, 2014 4.373 4.399 4.320 4.333 82,654 -0.08(-1.81%)
Mar 19, 2014 4.403 4.413 4.363 4.413 99,988 +0.03(+0.68%)
Mar 18, 2014 4.410 4.410 4.363 4.383 132,650 +0.02(+0.46%)
Mar 17, 2014 4.410 4.410 4.363 4.363 99,520 -0.01(-0.15%)
Mar 14, 2014 4.300 4.390 4.300 4.370 98,489 +0.10(+2.26%)
Mar 13, 2014 4.315 4.315 4.270 4.273 156,962 +0.01(+0.15%)
Mar 12, 2014 4.257 4.299 4.257 4.267 110,003 -0.01(-0.30%)
Mar 11, 2014 4.289 4.312 4.244 4.280 126,874 -0.01(-0.15%)
Mar 10, 2014 4.338 4.338 4.244 4.286 39,600 +0.02(+0.46%)
Mar 07, 2014 4.322 4.354 4.231 4.267 168,721 -0.02(-0.45%)
Mar 06, 2014 4.237 4.286 4.192 4.286 69,538 +0.02(+0.53%)
Mar 05, 2014 4.302 4.302 4.224 4.263 42,311 -0.00(-0.08%)
Mar 04, 2014 4.296 4.299 4.215 4.267 43,453 +0.00(+0.00%)
Mar 03, 2014 4.273 4.299 4.189 4.267 115,777 -0.04(-0.91%)
Feb 28, 2014 4.299 4.319 4.166 4.306 115,767 +0.08(+1.92%)
Feb 27, 2014 4.202 4.257 4.202 4.224 37,144 +0.02(+0.54%)
Feb 26, 2014 4.244 4.302 4.146 4.202 132,906 -0.03(-0.62%)
Feb 25, 2014 4.273 4.322 4.228 4.228 63,931 -0.07(-1.74%)
Feb 24, 2014 4.254 4.312 4.254 4.302 80,309 +0.02(+0.35%)
Feb 21, 2014 4.228 4.325 4.224 4.287 83,368 -0.01(-0.20%)
Feb 20, 2014 4.315 4.341 4.266 4.296 142,501 -0.05(-1.05%)
Feb 19, 2014 4.319 4.354 4.263 4.341 67,854 -0.02(-0.52%)
Feb 18, 2014 4.244 4.367 4.228 4.364 65,826 +0.09(+2.21%)
Feb 14, 2014 4.306 4.270 4.270 4.270 93,246 -0.05(-1.08%)
Feb 13, 2014 4.290 4.345 4.289 4.316 31,867 +0.03(+0.70%)
Feb 12, 2014 4.289 4.387 4.280 4.286 103,864 +0.01(+0.15%)
Feb 11, 2014 4.267 4.289 4.267 4.280 73,335 -0.01(-0.23%)
Feb 10, 2014 4.214 4.299 4.214 4.289 70,661 +0.04(+0.99%)
Feb 07, 2014 4.224 4.270 4.169 4.247 42,124 +0.03(+0.77%)
Feb 06, 2014 4.213 4.221 4.169 4.215 64,395 +0.06(+1.33%)
Feb 05, 2014 4.166 4.195 4.104 4.159 73,197 -0.03(-0.70%)
Feb 04, 2014 4.267 4.316 4.059 4.189 108,581 -0.04(-1.02%)
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.