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, 2015 5.423 5.427 5.279 5.409 194,463 -0.01(-0.27%)
Apr 29, 2015 5.387 5.427 5.375 5.423 128,753 +0.05(+0.89%)
Apr 28, 2015 5.342 5.390 5.302 5.375 153,653 +0.03(+0.62%)
Apr 27, 2015 5.375 5.375 5.307 5.342 140,849 +0.01(+0.14%)
Apr 24, 2015 5.342 5.401 5.298 5.335 113,544 -0.02(-0.34%)
Apr 23, 2015 5.316 5.420 5.305 5.353 143,953 +0.04(+0.69%)
Apr 22, 2015 5.339 5.368 5.298 5.316 150,375 -0.03(-0.48%)
Apr 21, 2015 5.335 5.390 5.316 5.342 248,673 -0.01(-0.21%)
Apr 20, 2015 5.383 5.390 5.287 5.353 247,213 +0.00(+0.00%)
Apr 17, 2015 5.423 5.423 5.346 5.353 334,167 -0.04(-0.82%)
Apr 16, 2015 5.446 5.446 5.379 5.398 468,322 -0.05(-0.88%)
Apr 15, 2015 5.427 5.464 5.390 5.446 2,619,350 -0.18(-3.28%)
Apr 14, 2015 5.623 5.645 5.512 5.630 89,142 +0.02(+0.33%)
Apr 13, 2015 5.545 5.649 5.435 5.612 135,931 +0.10(+1.74%)
Apr 10, 2015 5.501 5.608 5.460 5.516 121,182 -0.00(-0.07%)
Apr 09, 2015 5.446 5.686 5.438 5.519 176,275 +0.09(+1.70%)
Apr 08, 2015 5.457 5.486 5.390 5.427 131,239 -0.03(-0.54%)
Apr 07, 2015 5.420 5.468 5.383 5.457 78,397 +0.07(+1.23%)
Apr 06, 2015 5.361 5.486 5.357 5.390 69,784 +0.01(+0.21%)
Apr 02, 2015 5.446 5.379 5.379 5.379 102,114 -0.06(-1.09%)
Apr 01, 2015 5.446 5.446 5.327 5.438 93,687 +0.00(+0.00%)
Mar 31, 2015 5.427 5.471 5.394 5.438 138,390 +0.01(+0.20%)
Mar 30, 2015 5.394 5.427 5.368 5.427 94,012 +0.04(+0.82%)
Mar 27, 2015 5.361 5.430 5.361 5.383 142,141 -0.01(-0.14%)
Mar 26, 2015 5.409 5.442 5.387 5.390 78,292 -0.03(-0.48%)
Mar 25, 2015 5.379 5.427 5.331 5.416 149,449 +0.05(+0.96%)
Mar 24, 2015 5.298 5.401 5.298 5.364 165,533 +0.08(+1.47%)
Mar 23, 2015 5.412 5.464 5.265 5.287 230,580 -0.11(-2.12%)
Mar 20, 2015 5.438 5.523 5.379 5.401 148,748 +0.00(+0.00%)
Mar 19, 2015 5.375 5.523 5.375 5.401 138,682 +0.01(+0.17%)
Mar 18, 2015 5.556 5.671 5.372 5.392 522,659 -0.08(-1.38%)
Mar 17, 2015 5.471 5.500 5.464 5.468 215,085 -0.00(-0.07%)
Mar 16, 2015 5.529 5.590 5.421 5.471 149,781 +0.02(+0.40%)
Mar 13, 2015 5.316 5.533 5.305 5.450 216,917 +0.15(+2.86%)
Mar 12, 2015 5.435 5.482 5.251 5.298 297,226 -0.08(-1.54%)
Mar 11, 2015 5.403 5.500 5.338 5.381 131,338 -0.02(-0.40%)
Mar 10, 2015 5.525 5.590 5.374 5.403 208,425 -0.10(-1.83%)
Mar 09, 2015 5.471 5.572 5.464 5.504 274,308 +0.03(+0.53%)
Mar 06, 2015 5.673 5.673 5.435 5.475 269,234 +0.06(+1.20%)
Mar 05, 2015 5.562 5.590 5.406 5.410 315,093 -0.14(-2.47%)
Mar 04, 2015 5.583 5.648 5.536 5.547 486,862 +0.04(+0.79%)
Mar 03, 2015 5.374 5.576 5.338 5.504 510,376 +0.10(+1.94%)
Mar 02, 2015 5.381 5.406 5.373 5.399 73,712 +0.02(+0.40%)
Feb 27, 2015 5.345 5.403 5.298 5.378 108,259 +0.05(+0.95%)
Feb 26, 2015 5.305 5.367 5.305 5.327 28,643 -0.01(-0.20%)
Feb 25, 2015 5.356 5.356 5.298 5.338 62,946 -0.01(-0.27%)
Feb 24, 2015 5.320 5.363 5.313 5.352 55,493 +0.03(+0.61%)
Feb 23, 2015 5.316 5.338 5.273 5.320 64,341 +0.00(+0.07%)
Feb 20, 2015 5.320 5.360 5.273 5.316 83,943 +0.00(+0.00%)
Feb 19, 2015 5.338 5.363 5.255 5.316 197,429 -0.00(-0.07%)
Feb 18, 2015 5.302 5.374 5.287 5.320 94,241 -0.02(-0.30%)
Feb 17, 2015 5.342 5.365 5.241 5.336 159,458 +0.01(+0.10%)
Feb 13, 2015 5.334 5.331 5.331 5.331 50,738 +0.01(+0.27%)
Feb 12, 2015 5.327 5.363 5.313 5.316 34,735 +0.00(+0.07%)
Feb 11, 2015 5.305 5.381 5.237 5.313 60,908 -0.00(-0.07%)
Feb 10, 2015 5.392 5.392 5.233 5.316 145,620 -0.06(-1.14%)
Feb 09, 2015 5.482 5.482 5.295 5.378 98,230 -0.09(-1.58%)
Feb 06, 2015 5.378 5.464 5.241 5.464 238,852 +0.16(+2.92%)
Feb 05, 2015 5.320 5.453 5.260 5.309 286,091 -0.03(-0.61%)
Feb 04, 2015 5.313 5.408 5.259 5.342 160,348 -0.01(-0.20%)
Feb 03, 2015 5.259 5.374 5.158 5.352 86,291 +0.09(+1.64%)
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.