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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 5.735 5.735 5.677 5.704 165,666 -0.03(-0.47%)
Oct 29, 2015 5.711 5.735 5.688 5.731 133,696 +0.02(+0.41%)
Oct 28, 2015 5.692 5.715 5.654 5.708 148,460 +0.03(+0.61%)
Oct 27, 2015 5.704 5.727 5.646 5.673 126,251 -0.04(-0.74%)
Oct 26, 2015 5.731 5.750 5.684 5.715 179,992 -0.02(-0.27%)
Oct 23, 2015 5.719 5.738 5.700 5.731 155,635 +0.02(+0.34%)
Oct 22, 2015 5.708 5.719 5.681 5.711 134,991 +0.02(+0.27%)
Oct 21, 2015 5.692 5.711 5.676 5.696 86,772 +0.02(+0.34%)
Oct 20, 2015 5.684 5.696 5.665 5.677 88,059 -0.01(-0.17%)
Oct 19, 2015 5.696 5.704 5.665 5.686 96,943 +0.00(+0.03%)
Oct 16, 2015 5.684 5.704 5.650 5.684 147,578 +0.02(+0.34%)
Oct 15, 2015 5.657 5.692 5.646 5.665 125,232 +0.01(+0.14%)
Oct 14, 2015 5.684 5.696 5.638 5.657 112,953 -0.03(-0.47%)
Oct 13, 2015 5.661 5.684 5.623 5.684 80,671 +0.04(+0.68%)
Oct 12, 2015 5.646 5.692 5.611 5.646 138,369 -0.02(-0.34%)
Oct 09, 2015 5.684 5.684 5.650 5.665 74,898 -0.02(-0.27%)
Oct 08, 2015 5.684 5.684 5.646 5.681 85,158 +0.02(+0.34%)
Oct 07, 2015 5.604 5.692 5.592 5.661 173,367 +0.07(+1.17%)
Oct 06, 2015 5.538 5.631 5.476 5.596 76,149 +0.07(+1.18%)
Oct 05, 2015 5.592 5.650 5.496 5.530 209,749 -0.06(-1.10%)
Oct 02, 2015 5.681 5.700 5.484 5.592 225,333 +0.03(+0.48%)
Oct 01, 2015 5.407 5.584 5.368 5.565 196,137 +0.21(+3.88%)
Sep 30, 2015 5.426 5.434 5.307 5.357 199,321 +0.02(+0.43%)
Sep 29, 2015 5.569 5.569 5.299 5.334 299,588 -0.23(-4.16%)
Sep 28, 2015 5.719 5.719 5.496 5.565 251,393 -0.15(-2.63%)
Sep 25, 2015 5.700 5.719 5.669 5.715 111,386 +0.03(+0.54%)
Sep 24, 2015 5.669 5.684 5.584 5.684 156,706 +0.05(+0.96%)
Sep 23, 2015 5.669 5.711 5.561 5.631 184,821 -0.00(-0.07%)
Sep 22, 2015 5.596 5.657 5.473 5.634 275,226 +0.03(+0.55%)
Sep 21, 2015 5.719 5.719 5.569 5.604 206,781 -0.10(-1.69%)
Sep 18, 2015 5.611 5.700 5.550 5.700 218,955 +0.12(+2.14%)
Sep 17, 2015 5.634 5.661 5.484 5.580 205,901 -0.08(-1.50%)
Sep 16, 2015 5.673 5.684 5.627 5.665 177,332 -0.02(-0.27%)
Sep 15, 2015 5.657 5.708 5.631 5.681 118,267 +0.02(+0.34%)
Sep 14, 2015 5.688 5.700 5.627 5.661 54,879 -0.02(-0.41%)
Sep 11, 2015 5.646 5.708 5.592 5.684 162,174 +0.09(+1.65%)
Sep 10, 2015 5.607 5.630 5.581 5.592 188,256 -0.02(-0.27%)
Sep 09, 2015 5.622 5.626 5.566 5.607 126,621 +0.01(+0.20%)
Sep 08, 2015 5.633 5.633 5.544 5.596 137,303 -0.01(-0.13%)
Sep 04, 2015 5.611 5.603 5.603 5.603 111,609 -0.01(-0.13%)
Sep 03, 2015 5.622 5.622 5.569 5.611 132,260 +0.03(+0.47%)
Sep 02, 2015 5.607 5.607 5.460 5.584 145,648 +0.03(+0.47%)
Sep 01, 2015 5.592 5.603 5.502 5.558 125,143 -0.02(-0.34%)
Aug 31, 2015 5.558 5.607 5.504 5.577 72,503 +0.01(+0.14%)
Aug 28, 2015 5.607 5.607 5.465 5.569 157,566 -0.04(-0.67%)
Aug 27, 2015 5.607 5.607 5.539 5.607 143,352 +0.05(+0.81%)
Aug 26, 2015 5.558 5.588 5.464 5.562 207,447 +0.10(+1.79%)
Aug 25, 2015 5.520 5.520 5.351 5.464 260,619 +0.35(+6.76%)
Aug 24, 2015 5.562 5.562 4.309 5.118 649,831 -0.45(-8.11%)
Aug 21, 2015 5.615 5.630 5.532 5.569 200,812 -0.05(-0.80%)
Aug 20, 2015 5.633 5.637 5.588 5.615 171,584 -0.00(-0.07%)
Aug 19, 2015 5.569 5.626 5.569 5.618 116,860 +0.01(+0.20%)
Aug 18, 2015 5.630 5.637 5.531 5.607 132,581 -0.03(-0.47%)
Aug 17, 2015 5.630 5.641 5.532 5.633 162,432 +0.00(+0.07%)
Aug 14, 2015 5.600 5.645 5.588 5.630 503,173 +0.01(+0.13%)
Aug 13, 2015 5.652 5.663 5.584 5.622 342,583 -0.03(-0.47%)
Aug 12, 2015 5.558 5.648 5.457 5.648 333,976 +0.09(+1.62%)
Aug 11, 2015 5.600 5.600 5.419 5.558 307,511 +0.11(+1.93%)
Aug 10, 2015 5.464 5.498 5.374 5.453 272,370 +0.06(+1.05%)
Aug 07, 2015 5.445 5.502 5.362 5.396 166,755 -0.03(-0.49%)
Aug 06, 2015 5.430 5.468 5.363 5.423 258,862 +0.04(+0.77%)
Aug 05, 2015 5.464 5.517 5.321 5.381 143,203 -0.06(-1.11%)
Aug 04, 2015 5.547 5.547 5.370 5.441 116,549 -0.10(-1.77%)
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.