Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Monroe Capital Corp
(NQ:
MRCC
)
7.770
+0.020 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
6.466
6.515
6.219
6.224
431,253
-0.30(-4.55%)
May 30, 2019
6.592
6.630
6.482
6.521
166,935
-0.05(-0.75%)
May 29, 2019
6.636
6.641
6.553
6.570
82,204
-0.09(-1.32%)
May 28, 2019
6.652
6.663
6.597
6.658
88,652
-0.01(-0.16%)
May 24, 2019
6.674
6.680
6.614
6.669
67,958
+0.02(+0.33%)
May 23, 2019
6.647
6.669
6.592
6.647
94,631
+0.00(+0.00%)
May 22, 2019
6.658
6.685
6.625
6.647
159,767
+0.00(+0.00%)
May 21, 2019
6.636
6.674
6.625
6.647
82,652
+0.03(+0.50%)
May 20, 2019
6.575
6.635
6.553
6.614
81,602
+0.03(+0.50%)
May 17, 2019
6.537
6.630
6.537
6.581
101,846
+0.01(+0.08%)
May 16, 2019
6.652
6.652
6.564
6.575
206,444
-0.07(-1.07%)
May 15, 2019
6.619
6.647
6.553
6.647
172,978
+0.03(+0.50%)
May 14, 2019
6.608
6.691
6.608
6.614
169,121
-0.04(-0.58%)
May 13, 2019
6.636
6.656
6.586
6.652
96,167
-0.01(-0.16%)
May 10, 2019
6.674
6.740
6.647
6.663
171,262
-0.04(-0.57%)
May 09, 2019
6.641
6.746
6.619
6.702
227,494
+0.00(+0.00%)
May 08, 2019
6.641
6.778
6.641
6.702
189,992
-0.07(-0.97%)
May 07, 2019
6.806
6.822
6.746
6.768
101,618
-0.03(-0.48%)
May 06, 2019
6.746
6.800
6.713
6.800
86,673
+0.04(+0.57%)
May 03, 2019
6.746
6.800
6.708
6.762
83,444
+0.02(+0.24%)
May 02, 2019
6.740
6.751
6.658
6.746
70,986
+0.02(+0.24%)
May 01, 2019
6.762
6.767
6.669
6.729
98,701
-0.02(-0.24%)
Apr 30, 2019
6.713
6.751
6.691
6.746
85,241
+0.04(+0.66%)
Apr 29, 2019
6.702
6.740
6.680
6.702
68,304
-0.01(-0.08%)
Apr 26, 2019
6.685
6.746
6.658
6.707
89,092
+0.05(+0.74%)
Apr 25, 2019
6.674
6.740
6.603
6.658
151,004
-0.04(-0.57%)
Apr 24, 2019
6.713
6.778
6.696
6.696
119,657
-0.01(-0.16%)
Apr 23, 2019
6.641
6.762
6.619
6.707
135,514
+0.08(+1.24%)
Apr 22, 2019
6.674
6.713
6.603
6.625
138,451
-0.06(-0.90%)
Apr 18, 2019
6.696
6.707
6.663
6.685
85,084
+0.01(+0.08%)
Apr 17, 2019
6.718
6.767
6.669
6.680
99,640
-0.02(-0.25%)
Apr 16, 2019
6.696
6.784
6.685
6.696
113,700
+0.00(+0.00%)
Apr 15, 2019
6.762
6.789
6.669
6.696
133,284
-0.04(-0.65%)
Apr 12, 2019
6.773
6.806
6.702
6.740
112,778
+0.01(+0.08%)
Apr 11, 2019
6.773
6.789
6.734
6.735
77,093
-0.04(-0.57%)
Apr 10, 2019
6.751
6.795
6.751
6.773
67,524
+0.04(+0.57%)
Apr 09, 2019
6.822
6.822
6.707
6.735
145,265
-0.09(-1.29%)
Apr 08, 2019
6.833
6.861
6.800
6.822
153,369
-0.02(-0.32%)
Apr 05, 2019
6.817
6.861
6.802
6.844
114,600
+0.04(+0.56%)
Apr 04, 2019
6.806
6.861
6.795
6.806
76,388
+0.00(+0.00%)
Apr 03, 2019
6.828
6.855
6.784
6.806
135,199
+0.01(+0.16%)
Apr 02, 2019
6.800
6.844
6.781
6.795
184,990
-0.04(-0.56%)
Apr 01, 2019
6.724
6.844
6.674
6.833
246,612
+0.17(+2.55%)
Mar 29, 2019
6.696
6.712
6.614
6.663
254,889
+0.01(+0.08%)
Mar 28, 2019
6.614
6.685
6.575
6.658
191,220
+0.07(+1.00%)
Mar 27, 2019
6.647
6.647
6.548
6.592
259,805
-0.07(-0.99%)
Mar 26, 2019
6.619
6.685
6.564
6.658
151,270
+0.04(+0.58%)
Mar 25, 2019
6.663
6.663
6.570
6.619
170,229
-0.04(-0.58%)
Mar 22, 2019
6.751
6.751
6.597
6.658
176,364
-0.09(-1.30%)
Mar 21, 2019
6.680
6.773
6.674
6.746
216,911
+0.05(+0.74%)
Mar 20, 2019
6.800
6.800
6.680
6.696
165,027
-0.09(-1.29%)
Mar 19, 2019
6.828
6.839
6.735
6.784
267,249
-0.03(-0.48%)
Mar 18, 2019
6.921
6.921
6.542
6.817
255,150
-0.10(-1.43%)
Mar 15, 2019
6.811
6.932
6.663
6.916
894,209
+0.10(+1.53%)
Mar 14, 2019
6.789
6.855
6.751
6.811
218,465
+0.03(+0.40%)
Mar 13, 2019
6.811
6.821
6.731
6.784
282,873
+0.02(+0.32%)
Mar 12, 2019
6.779
6.795
6.699
6.763
239,808
+0.02(+0.24%)
Mar 11, 2019
6.864
6.901
6.646
6.747
533,046
-0.07(-1.02%)
Mar 08, 2019
6.683
6.853
6.683
6.816
168,243
+0.12(+1.75%)
Mar 07, 2019
6.832
6.853
6.672
6.699
211,937
-0.11(-1.57%)
Mar 06, 2019
6.565
6.859
6.552
6.805
534,217
+0.25(+3.83%)
Mar 05, 2019
6.442
6.645
6.346
6.554
356,410
+0.10(+1.49%)
Mar 04, 2019
6.565
6.570
6.432
6.458
168,882
-0.08(-1.22%)
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
.