Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monroe Capital Corp (NQ: MRCC )

7.640 -0.230 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.884 6.912 6.734 6.749 26,960 -0.12(-1.70%)
Jan 30, 2024 6.875 6.912 6.793 6.865 58,917 +0.03(+0.41%)
Jan 29, 2024 6.847 6.912 6.828 6.837 38,511 -0.03(-0.41%)
Jan 26, 2024 6.894 6.922 6.837 6.865 41,965 +0.00(+0.00%)
Jan 25, 2024 6.828 6.884 6.809 6.865 53,024 -0.02(-0.27%)
Jan 24, 2024 6.791 6.950 6.791 6.884 42,845 +0.08(+1.24%)
Jan 23, 2024 6.791 6.978 6.753 6.800 146,484 +0.00(+0.00%)
Jan 22, 2024 6.706 6.828 6.688 6.800 65,396 +0.08(+1.25%)
Jan 19, 2024 6.744 6.791 6.669 6.716 53,448 -0.04(-0.55%)
Jan 18, 2024 6.828 6.828 6.703 6.753 54,553 -0.08(-1.16%)
Jan 17, 2024 6.744 6.924 6.744 6.833 91,010 +0.10(+1.46%)
Jan 16, 2024 6.772 6.804 6.725 6.734 61,017 -0.03(-0.41%)
Jan 12, 2024 6.781 6.828 6.763 6.763 93,710 -0.07(-0.96%)
Jan 11, 2024 6.950 6.996 6.819 6.828 49,035 -0.12(-1.75%)
Jan 10, 2024 6.959 7.006 6.884 6.950 69,667 -0.01(-0.13%)
Jan 09, 2024 6.828 6.959 6.828 6.959 96,598 +0.12(+1.78%)
Jan 08, 2024 6.837 6.879 6.781 6.837 83,865 +0.05(+0.69%)
Jan 05, 2024 6.706 6.828 6.688 6.791 91,719 +0.08(+1.26%)
Jan 04, 2024 6.594 6.763 6.585 6.706 85,900 +0.09(+1.41%)
Jan 03, 2024 6.753 6.756 6.463 6.613 119,336 -0.07(-0.98%)
Jan 02, 2024 6.697 6.753 6.566 6.678 166,073 +0.07(+1.06%)
Dec 29, 2023 6.660 6.716 6.585 6.608 121,977 +0.03(+0.50%)
Dec 28, 2023 6.445 6.575 6.411 6.575 115,183 +0.07(+1.15%)
Dec 27, 2023 6.379 6.641 6.379 6.501 225,439 +0.07(+1.16%)
Dec 26, 2023 6.510 6.529 6.407 6.426 83,695 -0.07(-1.01%)
Dec 22, 2023 6.463 6.538 6.390 6.491 104,257 +0.11(+1.76%)
Dec 21, 2023 6.482 6.501 6.332 6.379 272,823 -0.10(-1.59%)
Dec 20, 2023 6.510 6.594 6.476 6.482 68,419 -0.04(-0.57%)
Dec 19, 2023 6.482 6.579 6.407 6.519 151,491 +0.02(+0.29%)
Dec 18, 2023 6.547 6.641 6.463 6.501 156,726 -0.07(-1.00%)
Dec 15, 2023 6.697 6.730 6.557 6.566 77,428 -0.15(-2.23%)
Dec 14, 2023 6.734 6.837 6.650 6.716 212,085 +0.05(+0.70%)
Dec 13, 2023 6.606 6.705 6.588 6.669 159,655 +0.05(+0.68%)
Dec 12, 2023 6.642 6.651 6.552 6.624 102,434 +0.05(+0.83%)
Dec 11, 2023 6.543 6.687 6.543 6.570 63,570 -0.04(-0.55%)
Dec 08, 2023 6.579 6.669 6.552 6.606 58,356 +0.06(+0.97%)
Dec 07, 2023 6.506 6.633 6.506 6.543 75,382 +0.01(+0.14%)
Dec 06, 2023 6.533 6.561 6.461 6.533 59,123 +0.04(+0.56%)
Dec 05, 2023 6.506 6.506 6.434 6.497 62,048 +0.06(+0.98%)
Dec 04, 2023 6.416 6.527 6.375 6.434 117,145 +0.05(+0.85%)
Dec 01, 2023 6.425 6.469 6.299 6.380 53,968 +0.01(+0.14%)
Nov 30, 2023 6.470 6.488 6.335 6.371 61,580 -0.12(-1.81%)
Nov 29, 2023 6.425 6.488 6.317 6.488 132,122 +0.11(+1.70%)
Nov 28, 2023 6.344 6.389 6.235 6.380 63,977 +0.00(+0.00%)
Nov 27, 2023 6.353 6.407 6.326 6.380 73,124 +0.05(+0.71%)
Nov 24, 2023 6.326 6.398 6.326 6.335 28,990 +0.00(+0.00%)
Nov 22, 2023 6.371 6.443 6.335 6.335 86,411 -0.05(-0.71%)
Nov 21, 2023 6.398 6.533 6.371 6.380 41,666 -0.06(-0.98%)
Nov 20, 2023 6.543 6.615 6.425 6.443 38,105 -0.13(-1.93%)
Nov 17, 2023 6.416 6.597 6.398 6.570 90,451 +0.08(+1.25%)
Nov 16, 2023 6.488 6.497 6.416 6.488 31,323 +0.01(+0.14%)
Nov 15, 2023 6.389 6.481 6.335 6.479 26,997 +0.05(+0.84%)
Nov 14, 2023 6.299 6.461 6.299 6.425 53,146 +0.13(+2.01%)
Nov 13, 2023 6.497 6.497 6.280 6.299 33,964 -0.18(-2.79%)
Nov 10, 2023 6.380 6.497 6.380 6.479 52,729 +0.10(+1.56%)
Nov 09, 2023 6.190 6.413 6.190 6.380 45,539 +0.04(+0.57%)
Nov 08, 2023 6.326 6.398 6.299 6.344 39,732 +0.01(+0.14%)
Nov 07, 2023 6.488 6.488 6.208 6.335 73,526 -0.14(-2.23%)
Nov 06, 2023 6.326 6.488 6.299 6.479 51,451 +0.20(+3.17%)
Nov 03, 2023 6.380 6.461 6.055 6.280 156,120 -0.10(-1.56%)
Nov 02, 2023 6.326 6.443 6.276 6.380 80,331 +0.08(+1.29%)
Nov 01, 2023 6.154 6.317 6.145 6.299 72,201 +0.17(+2.80%)
Oct 31, 2023 6.199 6.235 6.127 6.127 43,528 -0.15(-2.45%)
Oct 30, 2023 6.208 6.280 6.045 6.280 103,666 +0.09(+1.46%)
Oct 27, 2023 6.172 6.226 6.145 6.190 78,572 -0.03(-0.44%)
Oct 26, 2023 6.100 6.308 6.091 6.217 50,867 +0.05(+0.88%)
Oct 25, 2023 6.235 6.317 6.145 6.163 47,543 -0.10(-1.59%)
Oct 24, 2023 6.335 6.403 6.235 6.262 75,605 -0.11(-1.70%)
Oct 23, 2023 6.326 6.488 6.326 6.371 31,447 -0.11(-1.67%)
Oct 20, 2023 6.308 6.479 6.289 6.479 52,484 +0.14(+2.28%)
Oct 19, 2023 6.380 6.416 6.289 6.335 43,041 -0.08(-1.27%)
Oct 18, 2023 6.407 6.463 6.317 6.416 36,795 +0.08(+1.28%)
Oct 17, 2023 6.470 6.488 6.335 6.335 79,893 -0.17(-2.64%)
Oct 16, 2023 6.371 6.578 6.389 6.506 56,025 +0.14(+2.13%)
Oct 13, 2023 6.479 6.506 6.371 6.371 78,942 -0.09(-1.40%)
Oct 12, 2023 6.443 6.543 6.416 6.461 59,283 +0.02(+0.28%)
Oct 11, 2023 6.552 6.556 6.425 6.443 87,962 -0.05(-0.83%)
Oct 10, 2023 6.579 6.677 6.470 6.497 54,576 -0.08(-1.24%)
Oct 09, 2023 6.597 6.623 6.479 6.579 60,322 -0.02(-0.27%)
Oct 06, 2023 6.624 6.671 6.543 6.597 20,585 -0.04(-0.55%)
Oct 05, 2023 6.624 6.642 6.544 6.633 22,998 -0.02(-0.27%)
Oct 04, 2023 6.624 6.823 6.552 6.651 47,548 +0.05(+0.68%)
Oct 03, 2023 6.606 6.732 6.543 6.606 59,900 -0.06(-0.95%)
Oct 02, 2023 6.687 6.777 6.597 6.669 104,159 -0.06(-0.94%)
Sep 29, 2023 6.777 6.777 6.606 6.732 66,064 +0.05(+0.81%)
Sep 28, 2023 6.606 6.687 6.588 6.678 48,732 +0.04(+0.54%)
Sep 27, 2023 6.515 6.705 6.501 6.642 75,182 +0.19(+2.94%)
Sep 26, 2023 6.497 6.506 6.416 6.452 51,800 -0.10(-1.52%)
Sep 25, 2023 6.524 6.579 6.506 6.552 31,085 +0.03(+0.42%)
Sep 22, 2023 6.579 6.642 6.497 6.524 45,719 -0.09(-1.37%)
Sep 21, 2023 6.633 6.664 6.552 6.615 44,466 -0.05(-0.68%)
Sep 20, 2023 6.696 6.705 6.597 6.660 57,486 +0.03(+0.41%)
Sep 19, 2023 6.660 6.687 6.615 6.633 30,949 -0.06(-0.94%)
Sep 18, 2023 6.796 6.844 6.642 6.696 43,989 -0.09(-1.33%)
Sep 15, 2023 6.796 6.859 6.705 6.786 69,206 -0.03(-0.40%)
Sep 14, 2023 6.678 6.859 6.642 6.814 91,774 +0.22(+3.29%)
Sep 13, 2023 6.658 6.684 6.501 6.597 77,127 -0.04(-0.66%)
Sep 12, 2023 6.544 6.684 6.422 6.640 110,067 +0.13(+2.01%)
Sep 11, 2023 6.771 6.771 6.474 6.509 155,946 -0.20(-2.99%)
Sep 08, 2023 6.702 6.789 6.671 6.710 48,735 +0.05(+0.79%)
Sep 07, 2023 6.571 6.728 6.562 6.658 35,237 +0.03(+0.40%)
Sep 06, 2023 6.745 6.760 6.619 6.632 38,462 -0.11(-1.68%)
Sep 05, 2023 6.693 6.798 6.667 6.745 68,331 +0.08(+1.18%)
Sep 01, 2023 6.667 6.780 6.667 6.667 48,580 -0.03(-0.39%)
Aug 31, 2023 6.492 6.728 6.492 6.693 81,803 +0.23(+3.51%)
Aug 30, 2023 6.623 6.640 6.466 6.466 46,893 -0.10(-1.60%)
Aug 29, 2023 6.571 6.640 6.466 6.571 42,796 +0.04(+0.67%)
Aug 28, 2023 6.509 6.649 6.501 6.527 59,823 +0.04(+0.67%)
Aug 25, 2023 6.536 6.614 6.426 6.483 48,261 +0.02(+0.27%)
Aug 24, 2023 6.378 6.509 6.352 6.466 45,750 +0.07(+1.09%)
Aug 23, 2023 6.466 6.544 6.378 6.396 84,798 +0.00(+0.00%)
Aug 22, 2023 6.667 6.667 6.343 6.396 126,659 -0.27(-4.06%)
Aug 21, 2023 6.571 6.737 6.474 6.667 87,385 +0.05(+0.79%)
Aug 18, 2023 6.300 6.667 6.300 6.614 141,677 +0.29(+4.56%)
Aug 17, 2023 6.370 6.439 6.291 6.326 112,919 -0.04(-0.69%)
Aug 16, 2023 6.553 6.571 6.343 6.370 75,425 -0.14(-2.15%)
Aug 15, 2023 6.404 6.553 6.370 6.509 133,524 +0.24(+3.91%)
Aug 14, 2023 6.903 7.069 6.212 6.265 562,079 -0.66(-9.47%)
Aug 11, 2023 7.121 7.200 6.903 6.920 93,726 -0.20(-2.82%)
Aug 10, 2023 7.436 7.462 7.121 7.121 117,821 -0.32(-4.34%)
Aug 09, 2023 7.488 7.557 7.383 7.444 70,029 -0.01(-0.12%)
Aug 08, 2023 7.470 7.619 7.401 7.453 51,300 +0.02(+0.23%)
Aug 07, 2023 7.505 7.645 7.427 7.436 47,308 -0.10(-1.39%)
Aug 04, 2023 7.401 7.671 7.401 7.540 64,683 +0.15(+2.01%)
Aug 03, 2023 7.427 7.572 7.357 7.392 19,030 -0.06(-0.82%)
Aug 02, 2023 7.479 7.584 7.427 7.453 36,779 -0.03(-0.35%)
Aug 01, 2023 7.645 7.706 7.392 7.479 57,948 -0.16(-2.06%)
Jul 31, 2023 7.593 7.733 7.558 7.636 38,455 -0.02(-0.23%)
Jul 28, 2023 7.654 7.724 7.602 7.654 36,659 +0.07(+0.92%)
Jul 27, 2023 7.689 7.727 7.534 7.584 32,395 -0.10(-1.36%)
Jul 26, 2023 7.636 7.724 7.575 7.689 33,759 +0.09(+1.15%)
Jul 25, 2023 7.593 7.689 7.549 7.602 52,662 +0.01(+0.12%)
Jul 24, 2023 7.505 7.628 7.462 7.593 121,562 +0.13(+1.76%)
Jul 21, 2023 7.374 7.539 7.374 7.462 52,553 +0.04(+0.59%)
Jul 20, 2023 7.436 7.507 7.366 7.418 25,096 -0.03(-0.35%)
Jul 19, 2023 7.462 7.550 7.335 7.444 72,929 -0.04(-0.58%)
Jul 18, 2023 7.427 7.575 7.409 7.488 69,328 +0.06(+0.82%)
Jul 17, 2023 7.401 7.540 7.401 7.427 56,708 +0.00(+0.00%)
Jul 14, 2023 7.383 7.532 7.360 7.427 59,333 +0.08(+1.07%)
Jul 13, 2023 7.296 7.383 7.226 7.348 71,910 +0.05(+0.72%)
Jul 12, 2023 7.252 7.401 7.217 7.296 93,940 +0.08(+1.09%)
Jul 11, 2023 7.086 7.339 7.077 7.217 172,530 +0.10(+1.35%)
Jul 10, 2023 7.147 7.208 7.034 7.121 72,356 +0.05(+0.74%)
Jul 07, 2023 6.981 7.130 6.981 7.069 29,837 +0.07(+1.00%)
Jul 06, 2023 7.095 7.147 6.955 6.999 134,074 -0.17(-2.32%)
Jul 05, 2023 7.130 7.191 6.990 7.165 78,977 +0.03(+0.37%)
Jul 03, 2023 7.165 7.243 7.078 7.138 75,792 -0.01(-0.12%)
Jun 30, 2023 7.103 7.243 7.077 7.147 74,418 +0.19(+2.76%)
Jun 29, 2023 6.990 7.034 6.937 6.955 29,159 +0.02(+0.25%)
Jun 28, 2023 6.955 7.252 6.859 6.937 103,376 +0.02(+0.25%)
Jun 27, 2023 6.798 6.920 6.780 6.920 58,190 +0.10(+1.54%)
Jun 26, 2023 6.789 6.876 6.785 6.815 26,495 +0.02(+0.26%)
Jun 23, 2023 6.850 6.981 6.798 6.798 27,293 -0.12(-1.77%)
Jun 22, 2023 6.911 7.042 6.868 6.920 37,979 -0.03(-0.50%)
Jun 21, 2023 7.051 7.069 6.955 6.955 68,409 -0.10(-1.36%)
Jun 20, 2023 6.999 7.090 6.903 7.051 31,774 -0.01(-0.12%)
Jun 16, 2023 6.999 7.165 6.876 7.060 101,807 +0.00(+0.00%)
Jun 15, 2023 7.103 7.204 6.995 7.060 65,764 +1.02(+16.93%)
May 08, 2023 5.987 6.063 5.898 6.038 57,513 +0.12(+1.99%)
May 05, 2023 5.768 6.063 5.768 5.919 51,977 +0.13(+2.33%)
May 04, 2023 5.928 5.928 5.734 5.785 57,187 -0.17(-2.83%)
May 03, 2023 5.970 6.060 5.945 5.953 48,270 +0.02(+0.28%)
May 02, 2023 6.113 6.113 5.903 5.936 85,656 -0.20(-3.30%)
May 01, 2023 6.122 6.210 6.080 6.139 74,462 -0.01(-0.14%)
Apr 28, 2023 6.248 6.324 6.071 6.147 74,322 -0.14(-2.28%)
Apr 27, 2023 6.274 6.321 6.206 6.290 31,407 +0.00(+0.00%)
Apr 26, 2023 6.459 6.518 6.198 6.290 34,121 -0.16(-2.48%)
Apr 25, 2023 6.434 6.510 6.400 6.451 27,032 -0.07(-1.03%)
Apr 24, 2023 6.409 6.535 6.409 6.518 20,987 +0.07(+1.05%)
Apr 21, 2023 6.476 6.585 6.451 6.451 30,719 -0.06(-0.91%)
Apr 20, 2023 6.605 6.729 6.493 6.510 27,810 -0.14(-2.15%)
Apr 19, 2023 6.678 6.704 6.577 6.653 29,957 -0.03(-0.38%)
Apr 18, 2023 6.746 6.746 6.593 6.678 17,957 -0.07(-1.00%)
Apr 17, 2023 6.721 6.746 6.669 6.746 43,457 +0.03(+0.38%)
Apr 14, 2023 6.746 6.771 6.602 6.721 34,353 +0.03(+0.38%)
Apr 13, 2023 6.636 6.729 6.636 6.695 25,197 +0.13(+1.93%)
Apr 12, 2023 6.434 6.628 6.434 6.569 38,185 +0.13(+2.03%)
Apr 11, 2023 6.341 6.527 6.323 6.438 58,811 +0.05(+0.86%)
Apr 10, 2023 6.577 6.577 6.274 6.383 64,984 -0.07(-1.05%)
Apr 06, 2023 6.543 6.543 6.451 6.451 24,043 -0.03(-0.52%)
Apr 05, 2023 6.510 6.636 6.442 6.484 27,457 -0.09(-1.41%)
Apr 04, 2023 6.662 6.662 6.417 6.577 35,981 -0.03(-0.38%)
Apr 03, 2023 6.451 6.746 6.451 6.602 72,162 +0.15(+2.35%)
Mar 31, 2023 6.501 6.695 6.375 6.451 196,525 +0.06(+0.92%)
Mar 30, 2023 6.569 6.569 6.341 6.392 54,714 -0.18(-2.70%)
Mar 29, 2023 6.442 6.678 6.442 6.569 111,773 +0.20(+3.18%)
Mar 28, 2023 6.442 6.527 6.333 6.366 22,792 -0.04(-0.66%)
Mar 27, 2023 6.400 6.535 6.364 6.409 53,229 +0.05(+0.80%)
Mar 24, 2023 6.071 6.409 6.071 6.358 97,605 +0.29(+4.72%)
Mar 23, 2023 5.995 6.223 5.995 6.071 70,343 +0.08(+1.41%)
Mar 22, 2023 6.172 6.223 5.987 5.987 101,031 -0.14(-2.34%)
Mar 21, 2023 6.113 6.257 6.097 6.130 97,879 +0.04(+0.69%)
Mar 20, 2023 6.341 6.358 6.046 6.088 70,317 -0.16(-2.56%)
Mar 17, 2023 6.400 6.496 6.206 6.248 208,105 -0.23(-3.52%)
Mar 16, 2023 6.324 6.476 6.324 6.476 43,109 +0.08(+1.19%)
Mar 15, 2023 6.484 6.484 6.333 6.400 86,716 -0.15(-2.32%)
Mar 14, 2023 6.653 6.695 6.459 6.552 90,786 +0.07(+1.04%)
Mar 13, 2023 6.533 6.680 6.435 6.484 145,296 -0.13(-1.98%)
Mar 10, 2023 6.762 6.791 6.574 6.615 92,071 -0.20(-2.88%)
Mar 09, 2023 6.983 6.999 6.778 6.811 30,265 -0.15(-2.11%)
Mar 08, 2023 6.983 6.983 6.836 6.958 59,167 -0.02(-0.23%)
Mar 07, 2023 6.999 7.007 6.738 6.974 115,127 +0.02(+0.35%)
Mar 06, 2023 6.950 7.130 6.844 6.950 125,348 +0.02(+0.35%)
Mar 03, 2023 6.746 6.974 6.746 6.925 65,443 +0.25(+3.67%)
Mar 02, 2023 6.591 6.763 6.591 6.680 54,976 -0.06(-0.85%)
Mar 01, 2023 6.819 6.844 6.697 6.738 37,550 -0.11(-1.67%)
Feb 28, 2023 6.885 6.941 6.795 6.852 47,505 +0.02(+0.36%)
Feb 27, 2023 6.901 7.023 6.827 6.827 86,055 -0.10(-1.42%)
Feb 24, 2023 6.770 6.942 6.770 6.925 63,189 +0.20(+2.91%)
Feb 23, 2023 6.689 6.942 6.689 6.729 70,500 -0.01(-0.12%)
Feb 22, 2023 6.648 6.738 6.533 6.738 43,330 +0.10(+1.48%)
Feb 21, 2023 6.795 6.795 6.566 6.640 35,907 -0.16(-2.28%)
Feb 17, 2023 6.517 6.803 6.452 6.795 114,645 +0.30(+4.65%)
Feb 16, 2023 6.615 6.697 6.493 6.493 153,724 -0.12(-1.85%)
Feb 15, 2023 6.599 6.697 6.493 6.615 102,639 -0.02(-0.37%)
Feb 14, 2023 6.615 6.738 6.542 6.640 62,512 -0.07(-0.97%)
Feb 13, 2023 6.501 6.705 6.493 6.705 98,224 +0.17(+2.62%)
Feb 10, 2023 6.493 6.561 6.493 6.533 59,945 +0.04(+0.69%)
Feb 09, 2023 6.697 6.733 6.452 6.489 74,996 -0.17(-2.58%)
Feb 08, 2023 6.787 6.801 6.623 6.660 51,436 -0.09(-1.27%)
Feb 07, 2023 6.844 6.853 6.664 6.746 32,138 +0.01(+0.12%)
Feb 06, 2023 6.844 6.858 6.713 6.738 27,120 -0.07(-0.96%)
Feb 03, 2023 6.901 6.942 6.738 6.803 48,240 -0.07(-0.95%)
Feb 02, 2023 6.827 6.942 6.819 6.868 41,840 +0.05(+0.72%)
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.