Monroe Capital Corporation Historical Stock Prices

MRCC 
$14.96
*  
0.02
0.13%
Get MRCC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MRCC now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.92  14.98  14.7301  14.96 60,212
07/02/2015 14.92 14.98 14.7301 14.96 60,212
07/01/2015 15 15 14.79 14.94 68,726
06/30/2015 14.73 14.91 14.62 14.9 125,105
06/29/2015 14.94 14.97 14.51 14.57 73,456
06/26/2015 14.77 14.97 14.77 14.9 71,117
06/25/2015 14.9 14.97 14.76 14.78 42,446
06/24/2015 14.76 14.9 14.76 14.9 44,090
06/23/2015 14.85 14.96 14.73 14.83 62,870
06/22/2015 14.73 14.94 14.73 14.88 38,915
06/19/2015 14.74 14.95 14.66 14.79 26,277
06/18/2015 14.7 14.9 14.6301 14.85 40,272
06/17/2015 14.66 14.96 14.51 14.73 86,016
06/16/2015 14.97 15 14.61 14.69 63,821
06/15/2015 15 15 14.83 15 58,668
06/12/2015 14.77 15 14.72 14.91 35,547
06/11/2015 14.55 14.95 14.55 14.72 94,531
06/10/2015 15.06 15.08 14.9 15.01 62,970
06/09/2015 15.1 15.148 14.9 14.94 74,377
06/08/2015 15.15 15.15 15 15.04 55,713
06/05/2015 15.1 15.15 14.99 15.15 87,586
06/04/2015 15.12 15.12 14.96 15.05 58,299
06/03/2015 15.11 15.14 14.9 15.01 53,769
06/02/2015 14.9 15.037 14.87 14.97 78,626
06/01/2015 14.89 15.0799 14.85 14.98 101,418
05/29/2015 14.93 15.09 14.82 14.85 81,337
05/28/2015 14.96 14.98 14.853 14.86 67,107
05/27/2015 14.93 14.96 14.85 14.95 53,407
05/26/2015 14.95 14.98 14.82 14.9 66,764
05/22/2015 14.94 14.95 14.78 14.95 52,301
05/21/2015 14.9 14.94 14.71 14.92 100,510
05/20/2015 14.92 14.95 14.7355 14.9 96,390
05/19/2015 14.8 14.9 14.76 14.9 91,179
05/18/2015 14.77 14.8799 14.7 14.85 82,679
05/15/2015 14.7 14.8195 14.7 14.75 89,975
05/14/2015 14.48 14.83 14.44 14.7 93,756
05/13/2015 14.73 14.73 14.5 14.52 119,263
05/12/2015 14.4 14.65 14.34 14.62 97,414
05/11/2015 14.25 14.62 14.25 14.38 152,710
05/08/2015 14.39 14.5 14.15 14.25 93,044
05/07/2015 14.3 14.44 14.232 14.39 75,681
05/06/2015 14.5 14.52 14.25 14.36 68,952
05/05/2015 14.47 14.74 14.3 14.55 100,167
05/04/2015 14.65 14.68 14.5 14.53 63,651
05/01/2015 14.43 14.64 14.43 14.6 59,235
04/30/2015 14.69 14.7 14.3 14.65 71,795
04/29/2015 14.59 14.7 14.56 14.69 47,535
04/28/2015 14.47 14.6 14.36 14.56 56,728
04/27/2015 14.56 14.56 14.375 14.47 52,001
04/24/2015 14.47 14.63 14.35 14.45 41,920
04/23/2015 14.4 14.68 14.37 14.5 53,147
04/22/2015 14.46 14.54 14.35 14.4 55,518
04/21/2015 14.45 14.6 14.4 14.47 91,809
04/20/2015 14.58 14.6 14.3 14.5 91,270
04/17/2015 14.69 14.69 14.48 14.5 123,373
04/16/2015 14.75 14.75 14.57 14.62 172,902
04/15/2015 14.7 14.8 14.6 14.75 967,050
04/14/2015 15.23 15.29 14.93 15.25 32,911
04/13/2015 15.02 15.3 14.72 15.2 50,185
04/10/2015 14.9 15.189 14.79 14.94 44,740
04/09/2015 14.75 15.4 14.73 14.95 65,080
04/08/2015 14.78 14.86 14.6 14.7 48,453
04/07/2015 14.68 14.81 14.58 14.78 28,944
04/06/2015 14.52 14.86 14.51 14.6 25,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?