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

Monroe Capital Corp (NQ: MRCC )

7.250 -0.050 (-0.68%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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 (%)
Feb 28, 2019 6.546 6.568 6.418 6.418 445,351 -0.14(-2.21%)
Feb 27, 2019 6.595 6.691 6.477 6.563 464,920 -0.17(-2.55%)
Feb 26, 2019 7.024 7.034 6.482 6.734 899,338 -0.33(-4.70%)
Feb 25, 2019 7.104 7.129 6.866 7.067 360,100 -0.04(-0.53%)
Feb 22, 2019 6.815 7.174 6.734 7.104 900,666 +0.33(+4.83%)
Feb 21, 2019 6.681 6.809 6.659 6.777 166,866 +0.11(+1.61%)
Feb 20, 2019 6.546 6.729 6.546 6.670 117,470 +0.09(+1.39%)
Feb 19, 2019 6.622 6.627 6.557 6.579 170,846 -0.07(-1.05%)
Feb 15, 2019 6.648 6.664 6.605 6.648 136,713 +0.02(+0.24%)
Feb 14, 2019 6.638 6.664 6.568 6.632 97,027 -0.01(-0.16%)
Feb 13, 2019 6.557 6.654 6.539 6.643 142,627 +0.08(+1.23%)
Feb 12, 2019 6.664 6.761 6.530 6.563 282,996 -0.07(-1.05%)
Feb 11, 2019 6.627 6.686 6.627 6.632 147,691 +0.02(+0.32%)
Feb 08, 2019 6.595 6.659 6.343 6.611 119,927 -0.02(-0.24%)
Feb 07, 2019 6.622 6.670 6.607 6.627 100,280 -0.02(-0.24%)
Feb 06, 2019 6.622 6.659 6.594 6.643 149,983 +0.04(+0.65%)
Feb 05, 2019 6.579 6.632 6.573 6.600 108,313 +0.03(+0.49%)
Feb 04, 2019 6.488 6.654 6.487 6.568 296,839 +0.06(+0.99%)
Feb 01, 2019 6.482 6.514 6.434 6.504 151,261 +0.05(+0.75%)
Jan 31, 2019 6.305 6.455 6.305 6.455 258,278 +0.12(+1.86%)
Jan 30, 2019 6.412 6.418 6.278 6.337 214,417 +0.09(+1.46%)
Jan 29, 2019 6.300 6.314 6.241 6.246 123,698 -0.04(-0.68%)
Jan 28, 2019 6.273 6.343 6.246 6.289 373,605 +0.00(+0.00%)
Jan 25, 2019 6.268 6.295 6.230 6.289 111,907 +0.06(+0.95%)
Jan 24, 2019 6.209 6.257 6.209 6.230 108,913 +0.01(+0.17%)
Jan 23, 2019 6.246 6.262 6.193 6.219 87,891 -0.01(-0.09%)
Jan 22, 2019 6.268 6.268 6.182 6.225 268,245 -0.05(-0.77%)
Jan 18, 2019 6.257 6.273 6.198 6.273 444,644 +0.04(+0.69%)
Jan 17, 2019 6.241 6.268 6.193 6.230 118,129 -0.02(-0.26%)
Jan 16, 2019 6.203 6.262 6.177 6.246 192,622 +0.07(+1.13%)
Jan 15, 2019 6.107 6.209 6.043 6.177 381,206 +0.10(+1.68%)
Jan 14, 2019 5.973 6.112 5.935 6.075 541,175 +0.16(+2.72%)
Jan 11, 2019 5.844 5.951 5.844 5.914 149,582 +0.07(+1.19%)
Jan 10, 2019 5.828 5.898 5.817 5.844 414,468 +0.00(+0.00%)
Jan 09, 2019 5.984 6.032 5.812 5.844 328,729 -0.10(-1.71%)
Jan 08, 2019 5.796 6.005 5.748 5.946 422,263 +0.17(+2.88%)
Jan 07, 2019 5.453 5.919 5.442 5.780 404,760 +0.36(+6.63%)
Jan 04, 2019 5.169 5.437 5.169 5.421 371,718 +0.28(+5.53%)
Jan 03, 2019 5.163 5.268 5.115 5.136 300,114 -0.05(-1.03%)
Jan 02, 2019 5.094 5.281 5.094 5.190 268,318 +0.04(+0.83%)
Dec 31, 2018 5.260 5.270 5.061 5.147 866,721 -0.08(-1.54%)
Dec 28, 2018 5.281 5.324 5.201 5.228 757,984 -0.05(-0.91%)
Dec 27, 2018 5.319 5.421 5.179 5.276 623,864 -0.05(-0.91%)
Dec 26, 2018 5.040 5.356 5.013 5.324 521,677 +0.33(+6.54%)
Dec 24, 2018 4.900 5.035 4.879 4.997 284,430 +0.09(+1.75%)
Dec 21, 2018 5.029 5.110 4.900 4.911 1,959,308 -0.09(-1.72%)
Dec 20, 2018 5.217 5.254 4.942 4.997 758,988 -0.23(-4.41%)
Dec 19, 2018 5.260 5.372 5.217 5.228 472,656 -0.04(-0.81%)
Dec 18, 2018 5.254 5.437 5.126 5.270 941,523 +0.04(+0.72%)
Dec 17, 2018 5.496 5.614 5.206 5.233 1,261,302 -0.29(-5.33%)
Dec 14, 2018 5.753 5.774 5.514 5.528 531,932 -0.25(-4.36%)
Dec 13, 2018 5.849 5.887 5.732 5.780 553,789 +0.02(+0.28%)
Dec 12, 2018 5.852 5.894 5.764 5.764 413,055 -0.09(-1.51%)
Dec 11, 2018 5.821 5.878 5.790 5.852 304,060 +0.03(+0.54%)
Dec 10, 2018 5.847 5.875 5.769 5.821 283,264 -0.01(-0.18%)
Dec 07, 2018 5.852 5.904 5.816 5.831 260,952 -0.02(-0.35%)
Dec 06, 2018 5.836 5.899 5.753 5.852 315,301 -0.01(-0.18%)
Dec 04, 2018 5.894 5.919 5.836 5.862 305,631 -0.03(-0.53%)
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.