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 (%)
Nov 30, 2016 6.575 6.597 6.494 6.516 177,403 -0.03(-0.46%)
Nov 29, 2016 6.528 6.571 6.511 6.545 198,508 -0.03(-0.39%)
Nov 28, 2016 6.580 6.614 6.514 6.571 160,658 -0.03(-0.45%)
Nov 25, 2016 6.537 6.601 6.503 6.601 155,842 +0.04(+0.65%)
Nov 23, 2016 6.558 6.558 6.558 0 +0.12(+1.92%)
Nov 22, 2016 6.464 6.498 6.400 6.434 181,062 -0.01(-0.13%)
Nov 21, 2016 6.388 6.464 6.337 6.443 182,276 +0.10(+1.55%)
Nov 18, 2016 6.328 6.388 6.187 6.345 290,936 +0.01(+0.20%)
Nov 17, 2016 6.366 6.400 6.271 6.332 242,938 -0.06(-0.93%)
Nov 16, 2016 6.332 6.400 6.242 6.392 183,040 +0.08(+1.28%)
Nov 15, 2016 6.242 6.353 6.144 6.311 123,218 +0.08(+1.23%)
Nov 14, 2016 6.336 6.336 6.206 6.234 207,620 -0.11(-1.68%)
Nov 11, 2016 6.260 6.353 6.243 6.341 204,737 +0.10(+1.64%)
Nov 10, 2016 6.161 6.249 6.136 6.238 286,401 +0.14(+2.24%)
Nov 09, 2016 5.986 6.140 5.961 6.102 175,437 +0.14(+2.29%)
Nov 08, 2016 6.059 6.070 5.931 5.965 401,928 -0.14(-2.31%)
Nov 07, 2016 6.025 6.127 5.980 6.106 216,383 +0.07(+1.20%)
Nov 04, 2016 5.867 6.046 5.846 6.033 307,784 +0.16(+2.69%)
Nov 03, 2016 5.995 6.055 5.803 5.875 541,644 -0.17(-2.89%)
Nov 02, 2016 6.187 6.264 6.008 6.050 431,306 -0.17(-2.74%)
Nov 01, 2016 6.315 6.370 6.187 6.221 296,195 -0.10(-1.55%)
Oct 31, 2016 6.336 6.366 6.268 6.319 269,182 -0.06(-0.94%)
Oct 28, 2016 6.430 6.430 6.311 6.379 322,659 -0.06(-0.93%)
Oct 27, 2016 6.447 6.528 6.353 6.439 151,698 +0.02(+0.33%)
Oct 26, 2016 6.460 6.533 6.319 6.417 196,366 -0.04(-0.59%)
Oct 25, 2016 6.392 6.481 6.392 6.456 150,770 +0.02(+0.33%)
Oct 24, 2016 6.498 6.498 6.413 6.434 134,055 -0.02(-0.26%)
Oct 21, 2016 6.426 6.464 6.388 6.452 186,251 +0.03(+0.47%)
Oct 20, 2016 6.452 6.452 6.375 6.422 104,575 -0.03(-0.46%)
Oct 19, 2016 6.452 6.520 6.400 6.452 117,638 +0.03(+0.47%)
Oct 18, 2016 6.426 6.486 6.366 6.422 152,097 +0.06(+0.87%)
Oct 17, 2016 6.460 6.515 6.319 6.366 233,599 -0.11(-1.65%)
Oct 14, 2016 6.507 6.552 6.349 6.473 321,736 -0.07(-1.04%)
Oct 13, 2016 6.481 6.571 6.481 6.541 87,326 +0.01(+0.13%)
Oct 12, 2016 6.550 6.616 6.494 6.533 164,616 -0.06(-0.91%)
Oct 11, 2016 6.533 6.644 6.528 6.592 79,812 +0.02(+0.26%)
Oct 10, 2016 6.592 6.631 6.554 6.575 83,077 +0.00(+0.06%)
Oct 07, 2016 6.592 6.639 6.550 6.571 124,437 +0.01(+0.20%)
Oct 06, 2016 6.592 6.639 6.554 6.558 121,008 -0.06(-0.97%)
Oct 05, 2016 6.580 6.652 6.558 6.622 141,349 +0.03(+0.39%)
Oct 04, 2016 6.695 6.720 6.537 6.597 143,156 -0.07(-1.09%)
Oct 03, 2016 6.746 6.750 6.599 6.669 279,757 -0.04(-0.64%)
Sep 30, 2016 6.784 6.784 6.678 6.712 445,953 +0.06(+0.96%)
Sep 29, 2016 6.575 6.682 6.575 6.648 195,030 +0.10(+1.50%)
Sep 28, 2016 6.614 6.635 6.541 6.550 214,705 -0.05(-0.78%)
Sep 27, 2016 6.528 6.618 6.503 6.601 220,725 +0.09(+1.44%)
Sep 26, 2016 6.490 6.571 6.486 6.507 152,003 +0.00(+0.00%)
Sep 23, 2016 6.439 6.549 6.439 6.507 216,908 +0.03(+0.46%)
Sep 22, 2016 6.490 6.490 6.428 6.477 241,799 +0.03(+0.53%)
Sep 21, 2016 6.516 6.562 6.409 6.443 261,713 -0.05(-0.72%)
Sep 20, 2016 6.507 6.618 6.452 6.490 318,075 -0.01(-0.13%)
Sep 19, 2016 6.635 6.635 6.490 6.498 254,593 -0.09(-1.42%)
Sep 16, 2016 6.490 6.624 6.458 6.592 294,927 +0.07(+1.11%)
Sep 15, 2016 6.477 6.597 6.409 6.520 244,136 +0.07(+1.13%)
Sep 14, 2016 6.545 6.549 6.417 6.447 314,173 -0.12(-1.82%)
Sep 13, 2016 6.699 6.733 6.533 6.567 444,819 -0.09(-1.35%)
Sep 12, 2016 6.598 6.677 6.552 6.656 663,629 +0.00(+0.00%)
Sep 09, 2016 6.782 6.782 6.531 6.656 626,102 -0.08(-1.24%)
Sep 08, 2016 6.819 6.832 6.723 6.740 425,901 -0.04(-0.62%)
Sep 07, 2016 6.719 6.807 6.698 6.782 365,832 +0.07(+1.06%)
Sep 06, 2016 6.686 6.719 6.602 6.711 379,086 +0.07(+1.07%)
Sep 02, 2016 6.635 6.640 6.640 6.640 236,985 -0.01(-0.19%)
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.