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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2018 6.360 6.389 6.271 6.350 173,289 +0.02(+0.31%)
Apr 27, 2018 6.271 6.360 6.261 6.330 118,781 +0.06(+1.02%)
Apr 26, 2018 6.271 6.300 6.216 6.266 174,429 +0.01(+0.24%)
Apr 25, 2018 6.236 6.271 6.236 6.251 95,609 -0.00(-0.08%)
Apr 24, 2018 6.261 6.276 6.231 6.256 103,524 +0.02(+0.32%)
Apr 23, 2018 6.246 6.266 6.219 6.236 98,712 -0.01(-0.24%)
Apr 20, 2018 6.271 6.310 6.202 6.251 203,648 -0.05(-0.86%)
Apr 19, 2018 6.241 6.365 6.241 6.305 140,340 +0.05(+0.79%)
Apr 18, 2018 6.211 6.315 6.210 6.256 200,932 +0.03(+0.56%)
Apr 17, 2018 6.162 6.251 6.149 6.221 164,793 +0.08(+1.37%)
Apr 16, 2018 6.172 6.204 6.118 6.137 182,255 -0.01(-0.24%)
Apr 13, 2018 6.142 6.187 6.123 6.152 195,782 +0.03(+0.48%)
Apr 12, 2018 6.246 6.271 6.098 6.123 304,910 -0.13(-2.05%)
Apr 11, 2018 6.226 6.281 6.221 6.251 225,234 +0.00(+0.08%)
Apr 10, 2018 6.251 6.291 6.221 6.246 144,275 +0.03(+0.56%)
Apr 09, 2018 6.202 6.296 6.187 6.211 165,068 +0.04(+0.64%)
Apr 06, 2018 6.202 6.266 6.172 6.172 107,567 -0.07(-1.11%)
Apr 05, 2018 6.216 6.300 6.137 6.241 196,055 +0.05(+0.80%)
Apr 04, 2018 6.083 6.236 6.083 6.192 187,857 +0.05(+0.80%)
Apr 03, 2018 6.103 6.162 6.063 6.142 230,994 +0.06(+1.06%)
Apr 02, 2018 6.058 6.084 6.039 6.078 214,174 +0.00(+0.08%)
Mar 29, 2018 6.073 6.073 6.073 0 +0.02(+0.33%)
Mar 28, 2018 6.034 6.137 6.034 6.053 312,823 +0.03(+0.49%)
Mar 27, 2018 6.172 6.261 6.024 6.024 318,668 -0.14(-2.24%)
Mar 26, 2018 6.231 6.305 6.159 6.162 248,770 -0.01(-0.16%)
Mar 23, 2018 6.360 6.423 6.157 6.172 308,801 -0.22(-3.47%)
Mar 22, 2018 6.271 6.404 6.271 6.394 490,668 +0.17(+2.70%)
Mar 21, 2018 6.221 6.236 6.177 6.226 227,933 +0.00(+0.08%)
Mar 20, 2018 6.068 6.226 6.058 6.221 315,179 +0.18(+3.03%)
Mar 19, 2018 6.063 6.078 6.014 6.039 291,051 -0.03(-0.49%)
Mar 16, 2018 6.098 6.192 6.049 6.068 569,636 -0.02(-0.41%)
Mar 15, 2018 6.315 6.318 6.093 6.093 479,458 -0.19(-2.99%)
Mar 14, 2018 6.247 6.362 6.204 6.281 331,894 +0.02(+0.31%)
Mar 13, 2018 6.266 6.276 6.170 6.261 329,108 +0.00(+0.08%)
Mar 12, 2018 6.261 6.281 6.199 6.257 227,500 +0.01(+0.15%)
Mar 09, 2018 6.180 6.271 6.151 6.247 302,585 +0.10(+1.64%)
Mar 08, 2018 6.088 6.219 6.079 6.146 327,472 +0.08(+1.27%)
Mar 07, 2018 6.194 6.194 5.983 6.069 403,725 -0.15(-2.40%)
Mar 06, 2018 6.194 6.261 6.103 6.218 150,359 +0.02(+0.31%)
Mar 05, 2018 6.151 6.228 6.105 6.199 191,143 +0.03(+0.47%)
Mar 02, 2018 6.060 6.209 6.036 6.170 167,883 +0.10(+1.58%)
Mar 01, 2018 6.165 6.242 6.055 6.074 183,002 -0.09(-1.48%)
Feb 28, 2018 6.194 6.271 6.160 6.165 298,515 -0.02(-0.31%)
Feb 27, 2018 6.285 6.319 6.175 6.184 216,764 -0.08(-1.30%)
Feb 26, 2018 6.309 6.319 6.247 6.266 201,945 -0.02(-0.31%)
Feb 23, 2018 6.305 6.357 6.257 6.285 130,939 -0.00(-0.08%)
Feb 22, 2018 6.314 6.357 6.281 6.290 140,913 -0.01(-0.23%)
Feb 21, 2018 6.381 6.453 6.295 6.305 166,880 -0.08(-1.20%)
Feb 20, 2018 6.396 6.440 6.329 6.381 199,498 -0.02(-0.38%)
Feb 16, 2018 6.406 6.406 6.406 0 +0.00(+0.00%)
Feb 15, 2018 6.506 6.530 6.367 6.406 248,791 -0.06(-0.89%)
Feb 14, 2018 6.567 6.410 6.463 257,240 -0.06(-0.88%)
Feb 13, 2018 6.482 6.565 6.431 6.521 163,671 +0.01(+0.22%)
Feb 12, 2018 6.425 6.530 6.398 6.506 126,979 +0.12(+1.96%)
Feb 09, 2018 6.482 6.504 6.276 6.381 309,659 -0.06(-0.97%)
Feb 08, 2018 6.622 6.636 6.434 6.444 207,075 -0.17(-2.54%)
Feb 07, 2018 6.521 6.655 6.521 6.612 234,642 +0.09(+1.40%)
Feb 06, 2018 6.257 6.559 6.247 6.521 369,007 +0.20(+3.24%)
Feb 05, 2018 6.574 6.602 6.199 6.316 550,163 -0.28(-4.27%)
Feb 02, 2018 6.718 6.718 6.574 6.598 311,511 -0.12(-1.79%)
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.