Monroe Capital Corporation Common Stock Historical Stock Prices

MRCC 
$15.71
*  
0.04
0.25%
Get MRCC Alerts
*Delayed - data as of May 24, 2017  -  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 24-FEB-2017 TO 24-MAY-2017

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 15.82 15.83 15.55 15.71 53,937
05/24/2017 15.82 15.83 15.55 15.71 54,921
05/23/2017 15.78 15.91 15.7283 15.75 26,258
05/22/2017 15.66 15.7724 15.54 15.7 31,693
05/19/2017 15.68 15.81 15.5 15.55 59,771
05/18/2017 15.87 15.97 15.6201 15.66 54,521
05/17/2017 16 16.01 15.81 15.96 28,758
05/16/2017 15.98 16.1 15.675 16.07 57,847
05/15/2017 15.65 15.99 15.61 15.95 30,699
05/12/2017 15.55 15.65 15.51 15.62 46,709
05/11/2017 15.52 15.572 15.46 15.56 44,344
05/10/2017 15.67 15.7 15.41 15.53 68,955
05/09/2017 15.73 15.84 15.55 15.68 51,173
05/08/2017 15.75 15.78 15.61 15.72 36,241
05/05/2017 15.65 15.84 15.6266 15.71 41,466
05/04/2017 15.94 16.1061 15.64 15.65 60,653
05/03/2017 16.2 16.2 15.76 15.99 53,329
05/02/2017 16.17 16.19 15.99 16.14 58,732
05/01/2017 16.2 16.2 15.89 16.12 71,955
04/28/2017 15.94 16.14 15.79 16.08 57,772
04/27/2017 16.02 16.15 15.76 15.94 64,541
04/26/2017 16.07 16.16 15.89 15.96 50,672
04/25/2017 15.86 16.16 15.77 16.05 106,211
04/24/2017 15.9 15.93 15.71 15.79 91,693
04/21/2017 15.93 15.96 15.73 15.89 51,405
04/20/2017 15.8 15.84 15.57 15.8 67,127
04/19/2017 15.77 15.8415 15.585 15.72 45,784
04/18/2017 15.69 15.89 15.5 15.77 72,161
04/17/2017 15.51 15.73 15.51 15.69 46,334
04/13/2017 15.58 15.6 15.46 15.5 36,771
04/12/2017 15.57 15.6 15.47 15.59 30,202
04/11/2017 15.5 15.58 15.4501 15.58 39,800
04/10/2017 15.71 15.71 15.5 15.5 74,689
04/07/2017 15.66 15.6999 15.5 15.63 52,889
04/06/2017 15.51 15.7 15.51 15.66 66,315
04/05/2017 15.66 15.66 15.37 15.44 54,967
04/04/2017 15.63 15.65 15.48 15.64 40,640
04/03/2017 15.75 15.75 15.5 15.64 67,783
03/31/2017 15.77 15.77 15.6 15.73 127,149
03/30/2017 15.66 15.78 15.6001 15.69 73,122
03/29/2017 15.36 15.69 15.36 15.67 78,615
03/28/2017 15.22 15.48 15.22 15.36 56,459
03/27/2017 15.25 15.35 15.12 15.23 46,881
03/24/2017 15.5 15.56 15.25 15.34 64,439
03/23/2017 15.2 15.53 15.15 15.41 50,040
03/22/2017 15.43 15.46 15.14 15.18 90,230
03/21/2017 15.68 15.72 15.38 15.41 68,558
03/20/2017 15.83 15.8517 15.55 15.75 61,188
03/17/2017 15.72 15.99 15.571 15.75 214,539
03/16/2017 15.75 15.82 15.58 15.63 163,651
03/15/2017 15.56 15.855 15.45 15.72 138,855
03/14/2017 15.71 15.84 15.71 15.78 73,017
03/13/2017 15.67 15.85 15.549 15.83 119,841
03/10/2017 15.47 15.66 15.46 15.6 84,781
03/09/2017 15.71 15.76 15.2297 15.45 190,136
03/08/2017 15.69 16 15.5908 15.79 157,314
03/07/2017 15.63 15.75 15.54 15.69 88,872
03/06/2017 15.59 15.74 15.45 15.64 96,015
03/03/2017 15.64 15.75 15.55 15.68 51,657
03/02/2017 15.78 15.89 15.4253 15.7 86,350
03/01/2017 15.93 16 15.69 15.78 78,048
02/28/2017 15.87 15.93 15.62 15.81 86,201
02/27/2017 16.1 16.1 15.77 15.89 135,597
02/24/2017 16.09 16.1 15.87 16.09 98,296
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MRCC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio