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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 6.645 6.669 6.548 6.548 408,647 -0.06(-0.91%)
Dec 30, 2019 6.663 6.723 6.582 6.608 434,977 +0.04(+0.55%)
Dec 27, 2019 6.566 6.645 6.566 6.572 230,361 +0.00(+0.00%)
Dec 26, 2019 6.536 6.639 6.518 6.572 217,986 +0.06(+0.93%)
Dec 24, 2019 6.476 6.548 6.470 6.512 135,165 +0.05(+0.75%)
Dec 23, 2019 6.446 6.512 6.440 6.464 216,029 -0.02(-0.28%)
Dec 20, 2019 6.518 6.542 6.440 6.482 1,333,246 -0.05(-0.83%)
Dec 19, 2019 6.548 6.596 6.518 6.536 259,217 -0.01(-0.18%)
Dec 18, 2019 6.494 6.572 6.470 6.548 270,153 +0.03(+0.46%)
Dec 17, 2019 6.608 6.687 6.403 6.518 641,810 -0.11(-1.64%)
Dec 16, 2019 6.916 6.916 6.542 6.627 1,077,867 -0.29(-4.18%)
Dec 13, 2019 6.976 7.019 6.850 6.916 250,761 -0.02(-0.35%)
Dec 12, 2019 6.928 6.993 6.917 6.940 288,129 +0.01(+0.17%)
Dec 11, 2019 6.928 6.952 6.887 6.928 237,491 +0.04(+0.59%)
Dec 10, 2019 6.899 6.923 6.852 6.887 258,205 +0.02(+0.26%)
Dec 09, 2019 6.841 6.940 6.765 6.870 318,563 +0.02(+0.34%)
Dec 06, 2019 6.770 6.846 6.747 6.846 297,007 +0.09(+1.39%)
Dec 05, 2019 6.724 6.759 6.696 6.753 282,469 +0.04(+0.61%)
Dec 04, 2019 6.642 6.712 6.618 6.712 354,187 +0.08(+1.24%)
Dec 03, 2019 6.589 6.630 6.542 6.630 131,421 +0.04(+0.62%)
Dec 02, 2019 6.624 6.642 6.560 6.589 146,359 -0.02(-0.35%)
Nov 29, 2019 6.583 6.636 6.560 6.612 92,280 +0.03(+0.44%)
Nov 27, 2019 6.542 6.583 6.530 6.583 97,236 +0.04(+0.63%)
Nov 26, 2019 6.530 6.566 6.520 6.542 74,561 -0.01(-0.18%)
Nov 25, 2019 6.466 6.560 6.466 6.554 149,645 +0.10(+1.54%)
Nov 22, 2019 6.454 6.490 6.425 6.454 113,471 -0.01(-0.09%)
Nov 21, 2019 6.501 6.501 6.437 6.460 84,636 -0.03(-0.45%)
Nov 20, 2019 6.443 6.519 6.443 6.490 112,358 +0.03(+0.45%)
Nov 19, 2019 6.519 6.519 6.443 6.460 190,023 -0.02(-0.27%)
Nov 18, 2019 6.437 6.490 6.419 6.478 138,210 +0.02(+0.36%)
Nov 15, 2019 6.490 6.501 6.408 6.454 178,409 -0.01(-0.09%)
Nov 14, 2019 6.419 6.501 6.408 6.460 121,812 +0.06(+1.01%)
Nov 13, 2019 6.431 6.478 6.384 6.396 122,154 -0.06(-0.91%)
Nov 12, 2019 6.384 6.472 6.384 6.454 237,513 +0.08(+1.19%)
Nov 11, 2019 6.419 6.474 6.378 6.378 137,650 -0.04(-0.64%)
Nov 08, 2019 6.408 6.484 6.367 6.419 172,770 -0.02(-0.36%)
Nov 07, 2019 6.495 6.525 6.367 6.443 330,689 -0.10(-1.52%)
Nov 06, 2019 6.560 6.601 6.525 6.542 177,582 -0.05(-0.80%)
Nov 05, 2019 6.624 6.636 6.583 6.595 108,229 -0.03(-0.44%)
Nov 04, 2019 6.624 6.642 6.583 6.624 172,534 +0.01(+0.18%)
Nov 01, 2019 6.612 6.653 6.583 6.612 172,428 +0.01(+0.09%)
Oct 31, 2019 6.612 6.636 6.578 6.607 96,824 -0.01(-0.09%)
Oct 30, 2019 6.618 6.642 6.566 6.612 165,514 -0.01(-0.09%)
Oct 29, 2019 6.589 6.624 6.560 6.618 192,280 +0.03(+0.44%)
Oct 28, 2019 6.554 6.653 6.554 6.589 279,033 +0.04(+0.63%)
Oct 25, 2019 6.495 6.607 6.454 6.548 479,176 +0.11(+1.73%)
Oct 24, 2019 6.530 6.530 6.349 6.437 523,404 +0.07(+1.10%)
Oct 23, 2019 6.291 6.384 6.249 6.367 154,317 +0.09(+1.40%)
Oct 22, 2019 6.367 6.413 6.226 6.279 269,165 -0.08(-1.29%)
Oct 21, 2019 6.373 6.454 6.337 6.361 131,505 -0.01(-0.18%)
Oct 18, 2019 6.367 6.419 6.326 6.373 160,636 +0.02(+0.37%)
Oct 17, 2019 6.314 6.394 6.296 6.349 284,176 +0.05(+0.74%)
Oct 16, 2019 5.957 6.390 5.916 6.302 1,127,990 +0.36(+6.00%)
Oct 15, 2019 5.916 5.980 5.893 5.945 197,161 +0.04(+0.69%)
Oct 14, 2019 6.010 6.027 5.858 5.904 393,442 -0.15(-2.42%)
Oct 11, 2019 5.963 6.109 5.957 6.051 234,803 +0.12(+2.07%)
Oct 10, 2019 5.945 5.998 5.910 5.928 274,508 -0.04(-0.59%)
Oct 09, 2019 6.010 6.027 5.945 5.963 154,262 -0.05(-0.78%)
Oct 08, 2019 6.027 6.033 5.980 6.010 73,975 -0.02(-0.39%)
Oct 07, 2019 5.998 6.051 5.957 6.033 199,206 +0.05(+0.78%)
Oct 04, 2019 5.939 6.004 5.934 5.986 236,683 +0.03(+0.49%)
Oct 03, 2019 6.004 6.115 5.939 5.957 152,917 -0.03(-0.49%)
Oct 02, 2019 6.127 6.127 5.935 5.986 203,643 -0.15(-2.48%)
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.