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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2016 6.687 6.687 6.687 0 -0.06(-0.90%)
Dec 29, 2016 6.739 6.793 6.687 6.748 145,433 +0.02(+0.32%)
Dec 28, 2016 6.783 6.796 6.683 6.726 189,433 -0.06(-0.83%)
Dec 27, 2016 6.752 6.818 6.744 6.783 120,083 +0.02(+0.26%)
Dec 23, 2016 6.765 6.765 6.765 0 +0.05(+0.78%)
Dec 22, 2016 6.670 6.748 6.631 6.713 178,290 +0.06(+0.85%)
Dec 21, 2016 6.778 6.778 6.622 6.657 207,398 -0.09(-1.29%)
Dec 20, 2016 6.683 6.805 6.629 6.744 333,880 +0.10(+1.51%)
Dec 19, 2016 6.622 6.652 6.561 6.644 140,366 +0.03(+0.39%)
Dec 16, 2016 6.605 6.618 6.492 6.618 133,860 +0.05(+0.79%)
Dec 15, 2016 6.522 6.583 6.500 6.565 148,793 +0.02(+0.27%)
Dec 14, 2016 6.592 6.592 6.505 6.548 189,251 +0.00(+0.07%)
Dec 13, 2016 6.539 6.578 6.487 6.544 220,903 +0.10(+1.48%)
Dec 12, 2016 6.541 6.541 6.444 6.448 237,127 -0.07(-1.04%)
Dec 09, 2016 6.508 6.524 6.440 6.516 244,413 +0.01(+0.20%)
Dec 08, 2016 6.533 6.533 6.442 6.503 323,126 +0.00(+0.00%)
Dec 07, 2016 6.533 6.533 6.427 6.503 240,931 -0.02(-0.33%)
Dec 06, 2016 6.508 6.533 6.435 6.524 185,405 +0.06(+0.99%)
Dec 05, 2016 6.465 6.520 6.418 6.461 178,893 +0.00(+0.07%)
Dec 02, 2016 6.499 6.505 6.397 6.457 132,694 +0.00(+0.00%)
Dec 01, 2016 6.520 6.524 6.415 6.457 130,627 -0.03(-0.46%)
Nov 30, 2016 6.546 6.567 6.465 6.486 178,204 -0.03(-0.46%)
Nov 29, 2016 6.499 6.541 6.482 6.516 199,403 -0.03(-0.39%)
Nov 28, 2016 6.550 6.584 6.484 6.541 161,383 -0.03(-0.45%)
Nov 25, 2016 6.508 6.571 6.474 6.571 156,545 +0.04(+0.65%)
Nov 23, 2016 6.529 6.529 6.529 0 +0.12(+1.92%)
Nov 22, 2016 6.435 6.469 6.372 6.406 181,879 -0.01(-0.13%)
Nov 21, 2016 6.359 6.435 6.308 6.414 183,098 +0.10(+1.55%)
Nov 18, 2016 6.299 6.359 6.159 6.316 292,248 +0.01(+0.20%)
Nov 17, 2016 6.338 6.372 6.242 6.304 244,034 -0.06(-0.93%)
Nov 16, 2016 6.304 6.372 6.214 6.363 183,865 +0.08(+1.28%)
Nov 15, 2016 6.214 6.325 6.117 6.282 123,774 +0.08(+1.23%)
Nov 14, 2016 6.308 6.308 6.178 6.206 208,556 -0.11(-1.68%)
Nov 11, 2016 6.231 6.325 6.215 6.312 205,661 +0.10(+1.64%)
Nov 10, 2016 6.134 6.221 6.108 6.210 287,693 +0.14(+2.24%)
Nov 09, 2016 5.960 6.112 5.934 6.074 176,228 +0.14(+2.29%)
Nov 08, 2016 6.032 6.042 5.904 5.938 403,741 -0.14(-2.31%)
Nov 07, 2016 5.998 6.100 5.953 6.078 217,359 +0.07(+1.20%)
Nov 04, 2016 5.841 6.019 5.819 6.006 309,173 +0.16(+2.69%)
Nov 03, 2016 5.968 6.028 5.777 5.849 544,088 -0.17(-2.89%)
Nov 02, 2016 6.159 6.236 5.981 6.023 433,251 -0.17(-2.74%)
Nov 01, 2016 6.287 6.342 6.159 6.193 297,531 -0.10(-1.55%)
Oct 31, 2016 6.308 6.338 6.240 6.291 270,397 -0.06(-0.94%)
Oct 28, 2016 6.401 6.401 6.282 6.350 324,115 -0.06(-0.93%)
Oct 27, 2016 6.418 6.499 6.325 6.410 152,383 +0.02(+0.33%)
Oct 26, 2016 6.431 6.503 6.291 6.389 197,252 -0.04(-0.59%)
Oct 25, 2016 6.363 6.452 6.363 6.427 151,450 +0.02(+0.33%)
Oct 24, 2016 6.469 6.469 6.384 6.406 134,660 -0.02(-0.26%)
Oct 21, 2016 6.397 6.435 6.359 6.423 187,091 +0.03(+0.47%)
Oct 20, 2016 6.423 6.423 6.346 6.393 105,047 -0.03(-0.46%)
Oct 19, 2016 6.423 6.490 6.372 6.423 118,169 +0.03(+0.47%)
Oct 18, 2016 6.397 6.457 6.338 6.393 152,783 +0.06(+0.87%)
Oct 17, 2016 6.431 6.486 6.291 6.338 234,653 -0.11(-1.65%)
Oct 14, 2016 6.478 6.522 6.321 6.444 323,187 -0.07(-1.04%)
Oct 13, 2016 6.452 6.541 6.452 6.512 87,720 +0.01(+0.13%)
Oct 12, 2016 6.520 6.586 6.465 6.503 165,359 -0.06(-0.91%)
Oct 11, 2016 6.503 6.614 6.499 6.563 80,172 +0.02(+0.26%)
Oct 10, 2016 6.563 6.601 6.524 6.546 83,451 +0.00(+0.06%)
Oct 07, 2016 6.563 6.609 6.520 6.541 124,999 +0.01(+0.20%)
Oct 06, 2016 6.563 6.609 6.524 6.529 121,554 -0.06(-0.97%)
Oct 05, 2016 6.550 6.622 6.529 6.592 141,986 +0.03(+0.39%)
Oct 04, 2016 6.665 6.690 6.507 6.567 143,802 -0.07(-1.09%)
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.