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

Monroe Capital Corp (NQ: MRCC )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 5.686 5.686 5.397 5.641 290,955 -0.00(-0.07%)
Mar 30, 2016 5.604 5.695 5.551 5.645 130,902 +0.04(+0.73%)
Mar 29, 2016 5.624 5.689 5.600 5.604 75,404 -0.06(-1.08%)
Mar 28, 2016 5.616 5.750 5.616 5.665 97,585 +0.02(+0.36%)
Mar 24, 2016 5.743 5.645 5.645 5.645 113,192 -0.06(-1.00%)
Mar 23, 2016 5.783 5.795 5.669 5.702 143,412 -0.08(-1.34%)
Mar 22, 2016 5.755 5.804 5.706 5.779 100,799 +0.07(+1.14%)
Mar 21, 2016 5.824 5.832 5.645 5.714 119,883 -0.12(-2.02%)
Mar 18, 2016 5.738 5.855 5.570 5.832 452,368 +0.17(+2.95%)
Mar 17, 2016 5.490 5.722 5.464 5.665 178,684 +0.16(+2.88%)
Mar 16, 2016 5.453 5.531 5.453 5.506 108,382 +0.03(+0.52%)
Mar 15, 2016 5.327 5.519 5.327 5.478 99,118 +0.12(+2.20%)
Mar 14, 2016 5.413 5.580 5.331 5.360 167,514 -0.03(-0.53%)
Mar 11, 2016 5.417 5.427 5.315 5.388 185,161 +0.02(+0.38%)
Mar 10, 2016 5.396 5.447 5.265 5.368 167,579 -0.05(-0.95%)
Mar 09, 2016 5.431 5.534 5.316 5.419 365,015 +0.10(+1.79%)
Mar 08, 2016 5.288 5.348 5.241 5.324 126,403 +0.02(+0.37%)
Mar 07, 2016 5.158 5.316 5.134 5.304 183,643 +0.14(+2.77%)
Mar 04, 2016 5.118 5.249 5.060 5.162 206,956 +0.09(+1.72%)
Mar 03, 2016 4.939 5.078 4.868 5.074 179,176 +0.15(+3.06%)
Mar 02, 2016 4.935 5.022 4.832 4.923 83,218 -0.03(-0.64%)
Mar 01, 2016 4.939 5.118 4.931 4.955 143,213 -0.00(-0.08%)
Feb 29, 2016 4.761 4.959 4.757 4.959 103,012 +0.20(+4.25%)
Feb 26, 2016 4.824 4.868 4.745 4.757 99,998 -0.06(-1.24%)
Feb 25, 2016 4.816 4.872 4.660 4.816 77,527 +0.00(+0.08%)
Feb 24, 2016 4.777 4.868 4.749 4.812 106,385 +0.04(+0.75%)
Feb 23, 2016 4.808 4.935 4.769 4.777 131,775 -0.05(-0.99%)
Feb 22, 2016 4.674 4.955 4.674 4.824 119,472 +0.18(+3.93%)
Feb 19, 2016 4.693 4.745 4.586 4.642 89,837 -0.04(-0.93%)
Feb 18, 2016 4.701 4.725 4.566 4.685 87,214 +0.03(+0.68%)
Feb 17, 2016 4.761 4.828 4.630 4.654 125,549 -0.09(-1.84%)
Feb 16, 2016 4.384 4.757 4.384 4.741 159,881 +0.38(+8.83%)
Feb 12, 2016 4.364 4.356 4.356 4.356 103,847 +0.04(+1.01%)
Feb 11, 2016 4.408 4.453 4.285 4.313 105,712 -0.16(-3.55%)
Feb 10, 2016 4.336 4.503 4.301 4.471 116,596 +0.18(+4.16%)
Feb 09, 2016 4.332 4.368 4.150 4.293 134,978 -0.06(-1.28%)
Feb 08, 2016 4.499 4.499 4.328 4.348 105,601 -0.16(-3.52%)
Feb 05, 2016 4.523 4.557 4.451 4.507 42,005 -0.01(-0.26%)
Feb 04, 2016 4.602 4.602 4.376 4.519 297,530 -0.05(-1.13%)
Feb 03, 2016 4.578 4.606 4.487 4.570 82,672 +0.03(+0.61%)
Feb 02, 2016 4.602 4.637 4.476 4.543 151,843 -0.08(-1.80%)
Feb 01, 2016 4.547 4.656 4.547 4.626 190,932 +0.08(+1.75%)
Jan 29, 2016 4.515 4.624 4.491 4.547 124,851 +0.03(+0.70%)
Jan 28, 2016 4.697 4.825 4.507 4.515 280,231 -0.13(-2.90%)
Jan 27, 2016 4.662 4.749 4.471 4.650 140,829 -0.02(-0.51%)
Jan 26, 2016 4.626 4.804 4.531 4.674 272,110 +0.12(+2.61%)
Jan 25, 2016 4.622 4.666 4.499 4.555 108,170 -0.07(-1.46%)
Jan 22, 2016 4.721 4.908 4.559 4.622 150,727 -0.10(-2.10%)
Jan 21, 2016 4.420 4.725 4.420 4.721 127,437 +0.27(+6.06%)
Jan 20, 2016 4.642 4.663 3.975 4.451 553,614 -0.25(-5.32%)
Jan 19, 2016 4.789 4.816 4.670 4.701 170,506 -0.07(-1.41%)
Jan 15, 2016 4.896 4.769 4.769 4.769 147,200 -0.17(-3.53%)
Jan 14, 2016 4.975 5.066 4.920 4.943 118,020 -0.02(-0.48%)
Jan 13, 2016 4.888 5.046 4.860 4.967 239,141 +0.12(+2.45%)
Jan 12, 2016 4.749 4.864 4.685 4.848 268,457 +0.10(+2.00%)
Jan 11, 2016 5.035 5.054 4.693 4.753 356,244 -0.31(-6.04%)
Jan 08, 2016 5.054 5.138 4.983 5.058 140,050 +0.02(+0.39%)
Jan 07, 2016 5.106 5.177 4.979 5.039 180,727 -0.14(-2.68%)
Jan 06, 2016 5.094 5.193 5.078 5.177 119,484 +0.05(+0.93%)
Jan 05, 2016 5.090 5.149 5.062 5.130 76,027 +0.03(+0.54%)
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.