Quantcast

Monroe Capital Corporation Common Stock Historical Stock Prices

MRCC 
$11.28
*  
0.10
0.88%
Get MRCC Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading MRCC now
Exchange:NASDAQ

Community Rating:
View:    MRCC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 11.34 11.38 11.2593 11.28 46,536
07/17/2019 11.34 11.38 11.2593 11.28 46,536
07/16/2019 11.31 11.4 11.3 11.38 45,143
07/15/2019 11.32 11.41 11.27 11.31 60,361
07/12/2019 11.31 11.44 11.26 11.28 40,540
07/11/2019 11.42 11.49 11.29 11.29 99,973
07/10/2019 11.49 11.5394 11.38 11.44 87,817
07/09/2019 11.44 11.51 11.42 11.5 52,733
07/08/2019 11.64 11.64 11.42 11.53 75,494
07/05/2019 11.77 11.77 11.53 11.71 94,747
07/03/2019 11.78 11.85 11.66 11.83 37,557
07/02/2019 11.7 11.81 11.58 11.79 91,174
07/01/2019 11.66 11.72 11.5401 11.7 113,523
06/28/2019 11.55 11.67 11.4867 11.54 83,141
06/27/2019 11.39 11.51 11.35 11.43 70,743
06/26/2019 11.41 11.65 11.4 11.43 46,700
06/25/2019 11.55 11.58 11.33 11.43 91,448
06/24/2019 11.55 11.65 11.54 11.57 71,711
06/21/2019 11.45 11.62 11.4 11.54 92,329
06/20/2019 11.62 11.62 11.29 11.46 149,010
06/19/2019 11.5 11.61 11.5 11.58 50,211
06/18/2019 11.43 11.56 11.4 11.47 70,498
06/17/2019 11.53 11.55 11.41 11.46 79,973
06/14/2019 11.52 11.6 11.52 11.525 57,414
06/13/2019 11.54 11.58 11.35 11.55 163,667
06/12/2019 11.82 11.93 11.73 11.81 151,806
06/11/2019 11.72 11.85 11.61 11.82 101,675
06/10/2019 11.51 11.7 11.46 11.66 75,602
06/07/2019 11.45 11.509 11.32 11.48 109,416
06/06/2019 11.48 11.59 11.37 11.41 81,843
06/05/2019 11.42 11.53 11.31 11.48 84,141
06/04/2019 11.36 11.49 11.28 11.45 139,107
06/03/2019 11.4 11.5 11.2 11.29 169,125
05/31/2019 11.78 11.8691 11.33 11.34 236,798
05/30/2019 12.01 12.0799 11.81 11.88 91,625
05/29/2019 12.09 12.1 11.94 11.97 45,119
05/28/2019 12.12 12.14 12.02 12.13 48,658
05/24/2019 12.16 12.17 12.05 12.15 37,345
05/23/2019 12.11 12.15 12.01 12.11 51,940
05/22/2019 12.13 12.1792 12.07 12.11 87,691
05/21/2019 12.09 12.16 12.0704 12.11 45,365
05/20/2019 11.98 12.0878 11.94 12.05 44,789
05/17/2019 11.91 12.08 11.91 11.99 55,945
05/16/2019 12.12 12.12 11.96 11.98 113,310
05/15/2019 12.06 12.11 11.94 12.11 94,942
05/14/2019 12.04 12.19 12.04 12.05 92,825
05/13/2019 12.09 12.1273 12 12.12 52,783
05/10/2019 12.16 12.28 12.11 12.14 94,058
05/09/2019 12.1 12.29 12.06 12.21 124,864
05/08/2019 12.1 12.35 12.1 12.21 104,280
05/07/2019 12.4 12.43 12.2859 12.33 55,775
05/06/2019 12.29 12.39 12.23 12.39 47,572
05/03/2019 12.29 12.39 12.2215 12.32 45,870
05/02/2019 12.28 12.3 12.1301 12.29 38,962
05/01/2019 12.32 12.3299 12.15 12.26 54,174
04/30/2019 12.23 12.3 12.19 12.29 46,786
04/29/2019 12.21 12.28 12.17 12.21 37,490
04/26/2019 12.18 12.29 12.13 12.22 48,997
04/25/2019 12.16 12.28 12.03 12.13 82,881
04/24/2019 12.23 12.3493 12.2 12.2 65,676
04/23/2019 12.1 12.32 12.06 12.22 74,379
04/22/2019 12.16 12.23 12.03 12.07 75,991
04/18/2019 12.2 12.22 12.14 12.18 46,770
04/17/2019 12.24 12.3299 12.15 12.17 54,689
*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?



Smart Portfolio