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 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
.