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 -0.100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 29, 2020 4.760 4.950 4.722 4.912 376,650 +0.14(+2.91%)
May 28, 2020 4.855 4.868 4.741 4.773 310,557 -0.06(-1.18%)
May 27, 2020 5.082 5.120 4.747 4.830 401,390 -0.06(-1.23%)
May 26, 2020 4.596 4.931 4.596 4.890 293,869 +0.36(+7.88%)
May 22, 2020 4.425 4.539 4.393 4.533 177,647 +0.12(+2.72%)
May 21, 2020 4.476 4.529 4.362 4.412 258,990 -0.04(-0.99%)
May 20, 2020 4.400 4.501 4.396 4.457 149,333 +0.11(+2.62%)
May 19, 2020 4.242 4.393 4.172 4.343 135,375 +0.08(+1.93%)
May 18, 2020 4.337 4.419 4.179 4.261 289,840 +0.06(+1.35%)
May 15, 2020 4.128 4.286 4.084 4.204 219,567 +0.01(+0.15%)
May 14, 2020 4.109 4.273 3.951 4.197 284,019 +0.07(+1.68%)
May 13, 2020 4.444 4.476 4.122 4.128 423,376 -0.35(-7.90%)
May 12, 2020 4.577 4.662 4.463 4.482 219,373 -0.08(-1.66%)
May 11, 2020 4.615 4.868 4.507 4.558 637,601 -0.34(-6.97%)
May 08, 2020 4.842 4.918 4.741 4.899 309,103 +0.08(+1.71%)
May 07, 2020 5.000 5.095 4.754 4.817 340,871 -0.16(-3.30%)
May 06, 2020 4.703 5.045 4.703 4.981 352,272 +0.27(+5.77%)
May 05, 2020 4.887 5.114 4.697 4.710 324,743 -0.11(-2.36%)
May 04, 2020 4.804 4.880 4.747 4.823 138,016 -0.08(-1.55%)
May 01, 2020 5.013 5.013 4.804 4.899 181,918 -0.19(-3.73%)
Apr 30, 2020 5.278 5.278 5.032 5.089 184,535 -0.21(-3.94%)
Apr 29, 2020 5.215 5.449 5.026 5.297 260,928 +0.11(+2.20%)
Apr 28, 2020 5.664 5.784 5.177 5.184 337,017 -0.39(-6.92%)
Apr 27, 2020 5.304 5.708 5.304 5.569 563,818 +0.28(+5.26%)
Apr 24, 2020 4.861 5.361 4.861 5.291 478,683 +0.46(+9.41%)
Apr 23, 2020 4.893 4.962 4.754 4.836 244,739 +0.08(+1.73%)
Apr 22, 2020 4.868 4.954 4.608 4.754 587,140 +0.21(+4.59%)
Apr 21, 2020 4.381 4.608 4.269 4.545 572,646 +0.16(+3.75%)
Apr 20, 2020 4.406 4.482 4.273 4.381 116,314 -0.11(-2.39%)
Apr 17, 2020 4.615 4.672 4.444 4.488 213,714 -0.01(-0.14%)
Apr 16, 2020 4.514 4.533 4.368 4.495 239,476 -0.03(-0.70%)
Apr 15, 2020 4.280 4.621 4.267 4.526 183,076 +0.01(+0.14%)
Apr 14, 2020 4.520 4.716 4.425 4.520 203,919 +0.03(+0.70%)
Apr 13, 2020 4.330 4.520 4.185 4.488 389,761 +0.13(+3.05%)
Apr 09, 2020 4.659 5.045 4.318 4.356 534,366 -0.13(-2.96%)
Apr 08, 2020 4.457 4.849 4.400 4.488 389,720 +0.17(+3.95%)
Apr 07, 2020 4.254 4.615 4.216 4.318 322,475 +0.27(+6.72%)
Apr 06, 2020 3.919 4.191 3.888 4.046 282,165 +0.25(+6.49%)
Apr 03, 2020 4.020 4.103 3.629 3.799 330,933 -0.09(-2.43%)
Apr 02, 2020 4.027 4.210 3.869 3.894 200,507 -0.15(-3.60%)
Apr 01, 2020 4.160 4.273 3.951 4.039 501,249 -0.45(-10.00%)
Mar 31, 2020 4.254 4.564 4.103 4.488 448,371 +0.35(+8.56%)
Mar 30, 2020 4.299 4.570 4.109 4.134 336,690 -0.16(-3.68%)
Mar 27, 2020 4.419 4.902 4.020 4.292 477,259 -0.23(-5.04%)
Mar 26, 2020 3.976 5.133 3.942 4.520 584,868 +0.61(+15.51%)
Mar 25, 2020 3.439 4.466 3.388 3.913 675,006 +0.53(+15.70%)
Mar 24, 2020 3.312 3.723 3.312 3.382 516,691 +0.28(+9.18%)
Mar 23, 2020 3.875 4.005 2.769 3.098 787,676 -0.79(-20.33%)
Mar 20, 2020 4.520 4.520 3.843 3.888 484,378 -0.64(-14.11%)
Mar 19, 2020 3.123 4.830 2.595 4.526 1,055,515 +1.37(+43.20%)
Mar 18, 2020 2.946 3.335 2.250 3.161 1,109,074 -0.39(-11.03%)
Mar 17, 2020 4.109 4.160 3.382 3.553 874,865 -0.50(-12.32%)
Mar 16, 2020 4.653 4.710 4.008 4.052 573,939 -0.97(-19.37%)
Mar 13, 2020 5.329 5.373 4.969 5.026 413,192 -0.04(-0.75%)
Mar 12, 2020 5.009 5.360 4.845 5.064 851,827 -0.55(-9.82%)
Mar 11, 2020 5.796 5.842 5.524 5.615 413,607 -0.32(-5.41%)
Mar 10, 2020 5.924 6.045 5.875 5.936 388,675 +0.17(+2.94%)
Mar 09, 2020 6.196 6.360 5.760 5.766 558,011 -0.78(-11.85%)
Mar 06, 2020 6.432 6.554 6.348 6.541 234,280 -0.01(-0.09%)
Mar 05, 2020 6.414 6.590 6.414 6.547 196,435 +0.03(+0.46%)
Mar 04, 2020 6.693 6.693 6.360 6.517 320,338 +0.25(+4.06%)
Mar 03, 2020 6.305 6.514 6.232 6.263 205,654 -0.04(-0.67%)
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.