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 (%)
Apr 28, 2017 7.120 7.209 7.053 7.182 129,340 +0.06(+0.88%)
Apr 27, 2017 7.156 7.214 7.039 7.120 144,495 -0.01(-0.13%)
Apr 26, 2017 7.178 7.218 7.098 7.129 113,445 -0.04(-0.56%)
Apr 25, 2017 7.084 7.218 7.044 7.169 237,786 +0.12(+1.65%)
Apr 24, 2017 7.102 7.115 7.017 7.053 205,283 -0.04(-0.63%)
Apr 21, 2017 7.115 7.129 7.026 7.098 115,086 +0.04(+0.57%)
Apr 20, 2017 7.057 7.075 6.955 7.057 150,284 +0.04(+0.51%)
Apr 19, 2017 7.044 7.076 6.961 7.022 102,501 -0.02(-0.32%)
Apr 18, 2017 7.008 7.098 6.923 7.044 161,555 +0.04(+0.51%)
Apr 17, 2017 6.928 7.026 6.928 7.008 103,733 +0.08(+1.23%)
Apr 13, 2017 6.959 6.968 6.905 6.923 82,323 -0.04(-0.58%)
Apr 12, 2017 6.955 6.968 6.910 6.964 67,616 +0.00(+0.06%)
Apr 11, 2017 6.923 6.959 6.901 6.959 89,104 +0.04(+0.52%)
Apr 10, 2017 7.017 7.017 6.923 6.923 167,214 -0.06(-0.83%)
Apr 07, 2017 6.995 7.013 6.923 6.981 118,408 -0.01(-0.19%)
Apr 06, 2017 6.928 7.013 6.928 6.995 148,467 +0.10(+1.42%)
Apr 05, 2017 6.995 6.995 6.865 6.897 123,060 -0.09(-1.28%)
Apr 04, 2017 6.981 6.990 6.914 6.986 90,985 +0.00(+0.00%)
Apr 03, 2017 7.035 7.035 6.923 6.986 151,753 -0.04(-0.57%)
Mar 31, 2017 7.044 7.044 6.968 7.026 284,663 +0.02(+0.25%)
Mar 30, 2017 6.995 7.048 6.968 7.008 163,706 +0.01(+0.13%)
Mar 29, 2017 6.861 7.008 6.861 6.999 176,004 +0.14(+2.02%)
Mar 28, 2017 6.798 6.914 6.798 6.861 126,401 +0.06(+0.85%)
Mar 27, 2017 6.812 6.856 6.754 6.803 104,957 -0.05(-0.72%)
Mar 24, 2017 6.923 6.950 6.812 6.852 144,267 -0.03(-0.45%)
Mar 23, 2017 6.789 6.937 6.767 6.883 112,030 +0.10(+1.52%)
Mar 22, 2017 6.892 6.905 6.763 6.780 202,008 -0.10(-1.49%)
Mar 21, 2017 7.004 7.022 6.870 6.883 153,488 -0.15(-2.16%)
Mar 20, 2017 7.071 7.080 6.946 7.035 136,988 +0.00(+0.00%)
Mar 17, 2017 7.022 7.142 6.955 7.035 480,313 +0.05(+0.77%)
Mar 16, 2017 7.035 7.066 6.959 6.981 366,384 -0.04(-0.57%)
Mar 15, 2017 6.950 7.082 6.901 7.022 310,870 +0.13(+1.88%)
Mar 14, 2017 6.861 6.918 6.861 6.892 167,179 -0.02(-0.32%)
Mar 13, 2017 6.844 6.923 6.791 6.914 274,387 +0.10(+1.47%)
Mar 10, 2017 6.757 6.840 6.752 6.813 194,114 +0.07(+0.97%)
Mar 09, 2017 6.861 6.883 6.652 6.748 435,335 -0.15(-2.15%)
Mar 08, 2017 6.853 6.988 6.809 6.896 360,185 +0.04(+0.64%)
Mar 07, 2017 6.827 6.879 6.787 6.853 203,481 +0.02(+0.32%)
Mar 06, 2017 6.809 6.875 6.748 6.831 219,835 -0.02(-0.26%)
Mar 03, 2017 6.831 6.879 6.792 6.848 118,273 -0.01(-0.13%)
Mar 02, 2017 6.892 6.940 6.737 6.857 197,706 -0.03(-0.51%)
Mar 01, 2017 6.958 6.988 6.853 6.892 178,698 -0.01(-0.19%)
Feb 28, 2017 6.931 6.958 6.822 6.905 197,365 -0.03(-0.50%)
Feb 27, 2017 7.032 7.032 6.888 6.940 310,462 -0.09(-1.24%)
Feb 24, 2017 7.027 7.032 6.931 7.027 225,058 +0.01(+0.12%)
Feb 23, 2017 7.010 7.019 6.953 7.019 158,119 +0.04(+0.56%)
Feb 22, 2017 6.984 6.988 6.921 6.979 142,401 +0.00(+0.00%)
Feb 21, 2017 6.905 6.988 6.875 6.979 303,992 +0.08(+1.20%)
Feb 17, 2017 6.896 6.896 6.896 0 -0.02(-0.32%)
Feb 16, 2017 6.866 6.923 6.840 6.918 183,044 +0.01(+0.19%)
Feb 15, 2017 6.883 6.914 6.787 6.905 194,128 +0.03(+0.44%)
Feb 14, 2017 6.818 6.883 6.765 6.875 184,855 +0.10(+1.42%)
Feb 13, 2017 6.778 6.818 6.722 6.778 159,115 -0.04(-0.58%)
Feb 10, 2017 6.774 6.844 6.742 6.818 103,574 +0.02(+0.26%)
Feb 09, 2017 6.770 6.813 6.725 6.800 159,443 +0.05(+0.71%)
Feb 08, 2017 6.748 6.781 6.713 6.752 68,218 -0.02(-0.26%)
Feb 07, 2017 6.761 6.800 6.665 6.770 164,393 +0.01(+0.13%)
Feb 06, 2017 6.682 6.765 6.682 6.761 119,402 +0.03(+0.45%)
Feb 03, 2017 6.704 6.757 6.617 6.730 187,099 +0.03(+0.46%)
Feb 02, 2017 6.796 6.800 6.608 6.700 129,749 -0.08(-1.22%)
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.