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 (%)
Oct 31, 2017 6.831 6.878 6.822 6.845 219,630 +0.01(+0.21%)
Oct 30, 2017 6.855 6.859 6.822 6.831 130,935 -0.02(-0.34%)
Oct 27, 2017 6.869 6.887 6.812 6.855 200,324 -0.01(-0.14%)
Oct 26, 2017 6.752 6.878 6.742 6.864 258,508 +0.12(+1.81%)
Oct 25, 2017 6.864 6.878 6.728 6.742 148,792 -0.15(-2.18%)
Oct 24, 2017 6.831 6.939 6.827 6.892 173,290 +0.09(+1.31%)
Oct 23, 2017 6.794 6.831 6.775 6.803 116,133 +0.01(+0.14%)
Oct 20, 2017 6.822 6.841 6.766 6.794 130,229 +0.00(+0.00%)
Oct 19, 2017 6.812 6.817 6.737 6.794 174,469 -0.02(-0.34%)
Oct 18, 2017 6.752 6.845 6.752 6.817 241,759 +0.08(+1.18%)
Oct 17, 2017 6.794 6.794 6.728 6.737 251,132 -0.01(-0.21%)
Oct 16, 2017 6.723 6.794 6.717 6.752 348,220 +0.11(+1.62%)
Oct 13, 2017 6.695 6.705 6.625 6.644 151,477 -0.04(-0.63%)
Oct 12, 2017 6.700 6.735 6.674 6.686 120,442 -0.00(-0.07%)
Oct 11, 2017 6.662 6.705 6.641 6.691 130,451 +0.04(+0.56%)
Oct 10, 2017 6.658 6.676 6.630 6.653 78,429 +0.01(+0.21%)
Oct 09, 2017 6.705 6.728 6.620 6.639 144,304 -0.08(-1.12%)
Oct 06, 2017 6.761 6.775 6.706 6.714 144,483 -0.06(-0.83%)
Oct 05, 2017 6.742 6.794 6.723 6.770 214,469 +0.03(+0.49%)
Oct 04, 2017 6.662 6.742 6.658 6.737 221,176 +0.09(+1.34%)
Oct 03, 2017 6.728 6.728 6.628 6.648 160,975 -0.08(-1.18%)
Oct 02, 2017 6.728 6.728 6.662 6.728 239,342 +0.02(+0.28%)
Sep 29, 2017 6.705 6.770 6.658 6.709 339,247 +0.07(+1.06%)
Sep 28, 2017 6.531 6.705 6.480 6.639 524,417 +0.11(+1.72%)
Sep 27, 2017 6.480 6.564 6.447 6.526 208,155 +0.05(+0.80%)
Sep 26, 2017 6.395 6.480 6.383 6.475 185,317 +0.09(+1.47%)
Sep 25, 2017 6.353 6.386 6.332 6.381 193,481 +0.03(+0.44%)
Sep 22, 2017 6.330 6.373 6.330 6.353 198,417 -0.01(-0.15%)
Sep 21, 2017 6.353 6.376 6.330 6.362 174,228 +0.00(+0.00%)
Sep 20, 2017 6.330 6.376 6.301 6.362 235,720 +0.03(+0.52%)
Sep 19, 2017 6.391 6.391 6.245 6.330 353,399 -0.03(-0.44%)
Sep 18, 2017 6.414 6.414 6.340 6.358 214,678 -0.06(-0.88%)
Sep 15, 2017 6.428 6.489 6.362 6.414 310,424 -0.03(-0.51%)
Sep 14, 2017 6.494 6.531 6.358 6.447 341,687 +0.01(+0.22%)
Sep 13, 2017 6.405 6.469 6.337 6.433 305,429 +0.06(+0.93%)
Sep 12, 2017 6.419 6.446 6.339 6.373 260,931 -0.05(-0.71%)
Sep 11, 2017 6.373 6.492 6.332 6.419 382,878 +0.10(+1.59%)
Sep 08, 2017 6.241 6.405 6.209 6.318 467,514 +0.10(+1.54%)
Sep 07, 2017 6.218 6.309 6.209 6.222 162,811 +0.01(+0.22%)
Sep 06, 2017 6.355 6.369 6.131 6.209 478,975 -0.08(-1.24%)
Sep 05, 2017 6.364 6.409 6.277 6.286 185,716 -0.08(-1.29%)
Sep 01, 2017 6.309 6.419 6.309 6.369 283,694 +0.06(+1.02%)
Aug 31, 2017 6.392 6.392 6.300 6.305 280,647 -0.04(-0.58%)
Aug 30, 2017 6.346 6.401 6.277 6.341 176,461 +0.05(+0.73%)
Aug 29, 2017 6.318 6.325 6.254 6.296 154,525 -0.02(-0.36%)
Aug 28, 2017 6.355 6.392 6.291 6.318 201,786 -0.04(-0.58%)
Aug 25, 2017 6.355 6.424 6.318 6.355 124,415 +0.00(+0.07%)
Aug 24, 2017 6.350 6.419 6.291 6.350 245,382 +0.03(+0.43%)
Aug 23, 2017 6.259 6.396 6.154 6.323 430,877 +0.07(+1.10%)
Aug 22, 2017 6.309 6.332 6.236 6.254 280,947 -0.05(-0.73%)
Aug 21, 2017 6.328 6.371 6.286 6.300 267,169 -0.05(-0.79%)
Aug 18, 2017 6.405 6.405 6.264 6.350 259,514 -0.02(-0.29%)
Aug 17, 2017 6.387 6.454 6.360 6.369 227,764 -0.01(-0.21%)
Aug 16, 2017 6.433 6.505 6.332 6.382 352,740 -0.05(-0.78%)
Aug 15, 2017 6.606 6.620 6.423 6.433 383,908 -0.13(-2.02%)
Aug 14, 2017 6.474 6.606 6.460 6.565 259,610 +0.11(+1.70%)
Aug 11, 2017 6.446 6.474 6.401 6.456 184,572 -0.02(-0.35%)
Aug 10, 2017 6.616 6.616 6.428 6.478 409,204 -0.02(-0.28%)
Aug 09, 2017 6.424 6.634 6.300 6.497 620,257 +0.01(+0.21%)
Aug 08, 2017 6.547 6.608 6.424 6.483 504,028 -0.08(-1.25%)
Aug 07, 2017 6.584 6.643 6.523 6.565 293,819 -0.05(-0.83%)
Aug 04, 2017 6.744 6.752 6.483 6.620 552,846 -0.12(-1.83%)
Aug 03, 2017 6.808 6.851 6.730 6.744 143,585 -0.06(-0.87%)
Aug 02, 2017 6.899 6.904 6.776 6.803 161,638 -0.07(-1.00%)
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.