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

Monroe Capital Corp (NQ: MRCC )

7.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2013 4.380 4.396 4.318 4.393 0 +0.03(+0.64%)
Jul 30, 2013 4.324 4.380 4.281 4.365 0 +0.05(+1.15%)
Jul 29, 2013 4.303 4.318 4.250 4.315 0 +0.04(+1.01%)
Jul 26, 2013 4.287 4.303 4.244 4.272 0 -0.02(-0.36%)
Jul 25, 2013 4.287 4.324 4.278 4.287 0 -0.02(-0.43%)
Jul 24, 2013 4.334 4.334 4.278 4.306 0 -0.02(-0.47%)
Jul 23, 2013 4.334 4.334 4.303 4.326 0 -0.02(-0.53%)
Jul 22, 2013 4.346 4.349 4.318 4.349 0 +0.00(+0.00%)
Jul 19, 2013 4.317 4.349 4.290 4.349 0 +0.00(+0.00%)
Jul 18, 2013 4.334 4.349 4.256 4.349 0 +0.03(+0.72%)
Jul 17, 2013 4.303 4.355 4.290 4.318 2,994,755 -0.03(-0.71%)
Jul 16, 2013 4.287 4.402 4.086 4.349 0 +0.07(+1.52%)
Jul 15, 2013 4.519 4.535 4.201 4.284 0 -0.26(-5.66%)
Jul 12, 2013 4.566 4.636 4.539 4.541 0 -0.07(-1.48%)
Jul 11, 2013 4.597 4.628 4.563 4.609 0 +0.01(+0.30%)
Jul 10, 2013 4.569 4.616 4.554 4.595 0 -0.02(-0.50%)
Jul 09, 2013 4.572 4.625 4.557 4.619 0 +0.05(+1.08%)
Jul 08, 2013 4.640 4.640 4.550 4.569 0 -0.07(-1.53%)
Jul 05, 2013 4.628 4.640 4.628 4.640 0 +0.04(+0.94%)
Jul 03, 2013 4.625 4.625 4.550 4.597 0 -0.01(-0.24%)
Jul 02, 2013 4.600 4.630 4.566 4.608 0 +0.04(+0.85%)
Jul 01, 2013 4.615 4.631 4.557 4.569 0 -0.07(-1.47%)
Jun 28, 2013 4.606 4.640 4.535 4.637 38,449 +0.12(+2.60%)
Jun 26, 2013 4.550 4.550 4.492 4.519 0 -0.01(-0.19%)
Jun 25, 2013 4.544 4.603 4.528 4.528 0 -0.01(-0.15%)
Jun 24, 2013 4.566 4.578 4.535 4.535 0 -0.03(-0.68%)
Jun 21, 2013 4.640 4.640 4.566 4.566 131,195 -0.07(-1.60%)
Jun 20, 2013 4.600 4.665 4.597 4.640 0 +0.00(+0.07%)
Jun 19, 2013 4.659 4.668 4.597 4.637 0 +0.02(+0.47%)
Jun 18, 2013 4.625 4.674 4.603 4.615 0 -0.06(-1.26%)
Jun 17, 2013 4.615 4.674 4.615 4.674 0 +0.08(+1.68%)
Jun 14, 2013 4.643 4.643 4.597 4.597 0 -0.07(-1.59%)
Jun 13, 2013 4.575 4.687 4.572 4.671 45,116 +0.11(+2.31%)
Jun 12, 2013 4.628 4.631 4.566 4.566 50,324 -0.11(-2.32%)
Jun 11, 2013 4.705 4.705 4.653 4.674 90,333 +0.00(+0.07%)
Jun 10, 2013 4.714 4.714 4.649 4.671 0 -0.03(-0.64%)
Jun 07, 2013 4.684 4.721 4.684 4.701 0 -0.00(-0.02%)
Jun 06, 2013 4.684 4.727 4.649 4.702 0 +0.01(+0.13%)
Jun 05, 2013 4.725 4.725 4.690 4.696 0 -0.01(-0.20%)
Jun 04, 2013 4.705 4.721 4.705 4.705 0 +0.00(+0.07%)
Jun 03, 2013 4.690 4.702 4.690 4.702 13,089 +0.01(+0.20%)
May 31, 2013 4.687 4.718 4.674 4.693 16,837 -0.01(-0.20%)
May 30, 2013 4.659 4.723 4.643 4.702 0 +0.03(+0.66%)
May 29, 2013 4.653 4.690 4.628 4.671 20,613 +0.04(+0.94%)
May 28, 2013 4.680 4.750 4.628 4.628 74,375 -0.06(-1.27%)
May 24, 2013 4.677 4.698 4.649 4.688 0 +0.02(+0.48%)
May 23, 2013 4.736 4.736 4.643 4.665 0 -0.07(-1.49%)
May 22, 2013 4.767 4.767 4.684 4.735 0 -0.05(-1.05%)
May 21, 2013 4.776 4.786 4.724 4.786 0 +0.02(+0.45%)
May 20, 2013 4.752 4.767 4.752 4.764 0 -0.00(-0.06%)
May 17, 2013 4.756 4.767 4.724 4.767 0 +0.05(+0.98%)
May 16, 2013 4.718 4.761 4.718 4.721 15,525 -0.06(-1.29%)
May 15, 2013 4.699 4.786 4.699 4.783 0 +0.15(+3.34%)
May 13, 2013 4.674 4.674 4.597 4.628 0 -0.03(-0.60%)
May 10, 2013 4.684 4.711 4.646 4.656 0 -0.01(-0.13%)
May 09, 2013 4.706 4.708 4.659 4.662 0 -0.05(-1.05%)
May 08, 2013 4.665 4.721 4.665 4.711 0 +0.01(+0.20%)
May 07, 2013 4.696 4.705 4.628 4.702 0 +0.00(+0.10%)
May 06, 2013 4.671 4.708 4.671 4.697 0 +0.05(+1.17%)
May 03, 2013 4.668 4.654 4.603 4.643 0 +0.01(+0.13%)
May 02, 2013 4.684 4.690 4.637 4.637 0 -0.04(-0.79%)
May 01, 2013 4.699 4.711 4.659 4.674 0 -0.05(-0.98%)
Apr 30, 2013 4.674 4.727 4.674 4.720 0 +0.03(+0.65%)
Apr 29, 2013 4.674 4.764 4.674 4.690 19,641 -0.01(-0.20%)
Apr 26, 2013 4.779 4.783 4.699 4.699 42,377 -0.08(-1.68%)
Apr 25, 2013 4.767 4.786 4.741 4.779 0 -0.00(-0.00%)
Apr 24, 2013 4.764 4.786 4.684 4.779 0 +0.07(+1.58%)
Apr 23, 2013 4.690 4.767 4.675 4.705 22,341 +0.03(+0.66%)
Apr 22, 2013 4.739 4.739 4.665 4.674 20,658 -0.07(-1.37%)
Apr 19, 2013 4.745 4.773 4.705 4.739 18,685 -0.01(-0.13%)
Apr 18, 2013 4.702 4.764 4.696 4.745 31,041 +0.04(+0.92%)
Apr 17, 2013 4.637 4.712 4.637 4.702 25,165 +0.04(+0.77%)
Apr 16, 2013 4.671 4.687 4.622 4.666 26,095 +0.03(+0.56%)
Apr 15, 2013 4.643 4.647 4.615 4.640 16,103 +0.04(+0.94%)
Apr 12, 2013 4.696 4.696 4.581 4.597 41,130 -0.06(-1.33%)
Apr 11, 2013 4.643 4.696 4.643 4.659 30,653 +0.01(+0.18%)
Apr 10, 2013 4.680 4.696 4.650 4.650 4,845 +0.00(+0.02%)
Apr 09, 2013 4.696 4.696 4.643 4.649 9,226 -0.05(-0.99%)
Apr 08, 2013 4.699 4.699 4.643 4.696 24,044 +0.01(+0.16%)
Apr 05, 2013 4.659 4.696 4.659 4.688 1,615 -0.00(-0.06%)
Apr 04, 2013 4.646 4.691 4.646 4.691 9,203 +0.04(+0.90%)
Apr 03, 2013 4.659 4.696 4.615 4.649 54,110 +0.02(+0.40%)
Apr 02, 2013 4.704 4.705 4.631 4.631 25,779 -0.03(-0.56%)
Apr 01, 2013 4.659 4.659 4.631 4.657 6,764 +0.00(+0.03%)
Mar 28, 2013 4.671 4.687 4.628 4.656 44,648 +0.01(+0.27%)
Mar 27, 2013 4.674 4.696 4.640 4.643 45,617 +0.00(+0.00%)
Mar 26, 2013 4.699 4.699 4.628 4.643 42,574 -0.03(-0.66%)
Mar 25, 2013 4.656 4.702 4.628 4.674 20,274 -0.04(-0.78%)
Mar 22, 2013 4.659 4.711 4.640 4.711 128,911 +0.05(+1.12%)
Mar 21, 2013 4.702 4.702 4.646 4.659 67,364 +0.00(+0.07%)
Mar 20, 2013 4.752 4.752 4.656 4.656 71,616 -0.03(-0.73%)
Mar 19, 2013 4.752 4.752 4.687 4.690 55,392 -0.05(-1.04%)
Mar 18, 2013 4.744 4.752 4.699 4.739 31,367 +0.08(+1.79%)
Mar 15, 2013 4.773 4.773 4.656 4.656 49,817 -0.11(-2.27%)
Mar 14, 2013 4.721 4.773 4.721 4.764 28,912 +0.03(+0.59%)
Mar 13, 2013 4.705 4.773 4.693 4.736 87,581 +0.03(+0.66%)
Mar 12, 2013 4.693 4.767 4.693 4.705 68,111 +0.01(+0.26%)
Mar 11, 2013 4.706 4.761 4.674 4.693 101,494 -0.02(-0.39%)
Mar 08, 2013 4.690 4.730 4.677 4.711 57,628 +0.01(+0.20%)
Mar 07, 2013 4.708 4.733 4.683 4.702 22,613 -0.02(-0.39%)
Mar 06, 2013 4.733 4.764 4.668 4.721 40,577 -0.03(-0.68%)
Mar 05, 2013 4.674 4.767 4.619 4.753 35,328 +0.09(+2.02%)
Mar 04, 2013 4.659 4.705 4.609 4.659 31,367 -0.02(-0.40%)
Mar 01, 2013 4.668 4.736 4.668 4.677 42,751 +0.02(+0.33%)
Feb 28, 2013 4.653 4.702 4.653 4.662 14,572 -0.06(-1.36%)
Feb 27, 2013 4.711 4.764 4.656 4.726 29,426 +0.04(+0.80%)
Feb 26, 2013 4.646 4.773 4.646 4.688 87,322 -0.00(-0.03%)
Feb 22, 2013 4.758 4.773 4.690 4.690 66,928 +0.02(+0.33%)
Feb 21, 2013 4.721 4.721 4.674 4.674 23,582 -0.05(-0.98%)
Feb 20, 2013 4.749 4.764 4.699 4.721 69,490 -0.03(-0.65%)
Feb 19, 2013 4.711 4.764 4.687 4.752 71,451 +0.03(+0.66%)
Feb 15, 2013 4.718 4.721 4.668 4.721 55,564 +0.02(+0.53%)
Feb 14, 2013 4.643 4.705 4.643 4.696 9,174 -0.02(-0.52%)
Feb 13, 2013 4.646 4.736 4.646 4.721 46,376 +0.00(+0.00%)
Feb 12, 2013 4.714 4.721 4.649 4.721 81,372 +0.06(+1.33%)
Feb 11, 2013 4.714 4.714 4.643 4.659 35,483 -0.05(-0.99%)
Feb 08, 2013 4.674 4.714 4.660 4.705 47,326 +0.06(+1.20%)
Feb 07, 2013 4.643 4.659 4.628 4.649 24,948 -0.02(-0.42%)
Feb 06, 2013 4.690 4.690 4.643 4.669 67,516 +0.02(+0.49%)
Feb 04, 2013 4.674 4.705 4.646 4.646 72,614 -0.06(-1.25%)
Feb 01, 2013 4.711 4.714 4.649 4.705 117,660 +0.01(+0.18%)
Jan 31, 2013 4.705 4.705 4.662 4.697 40,335 -0.01(-0.18%)
Jan 30, 2013 4.606 4.733 4.606 4.705 14,553 +0.05(+1.13%)
Jan 29, 2013 4.628 4.690 4.584 4.653 80,855 +0.05(+1.08%)
Jan 28, 2013 4.677 4.749 4.597 4.603 126,886 -0.10(-2.17%)
Jan 25, 2013 4.677 4.721 4.677 4.705 18,707 -0.03(-0.65%)
Jan 24, 2013 4.693 4.736 4.659 4.736 52,979 +0.03(+0.66%)
Jan 23, 2013 4.721 4.721 4.665 4.705 37,877 +0.00(+0.00%)
Jan 22, 2013 4.690 4.733 4.643 4.705 60,400 +0.03(+0.66%)
Jan 18, 2013 4.690 4.690 4.660 4.674 34,889 +0.03(+0.67%)
Jan 17, 2013 4.595 4.745 4.591 4.643 26,373 -0.02(-0.33%)
Jan 16, 2013 4.597 4.705 4.584 4.659 24,306 +0.02(+0.47%)
Jan 15, 2013 4.671 4.764 4.597 4.637 59,637 -0.04(-0.79%)
Jan 14, 2013 4.600 4.736 4.597 4.674 61,989 +0.17(+3.78%)
Jan 11, 2013 4.550 4.637 4.504 4.504 35,922 -0.05(-1.02%)
Jan 10, 2013 4.612 4.640 4.550 4.550 67,645 -0.05(-1.01%)
Jan 09, 2013 4.659 4.659 4.578 4.597 26,893 -0.07(-1.39%)
Jan 08, 2013 4.659 4.662 4.643 4.662 33,163 +0.00(+0.00%)
Jan 07, 2013 4.615 4.671 4.615 4.662 21,240 +0.02(+0.40%)
Jan 04, 2013 4.643 4.662 4.643 4.643 18,413 -0.03(-0.60%)
Jan 03, 2013 4.625 4.671 4.609 4.671 7,685 +0.02(+0.33%)
Jan 02, 2013 4.628 4.656 4.591 4.656 20,035 +0.06(+1.42%)
Dec 31, 2012 4.547 4.612 4.498 4.591 36,362 +0.07(+1.64%)
Dec 28, 2012 4.764 4.764 4.510 4.516 138,112 -0.05(-1.08%)
Dec 27, 2012 4.714 4.714 4.566 4.566 85,720 -0.02(-0.41%)
Dec 26, 2012 4.672 4.721 4.581 4.584 53,641 -0.10(-2.18%)
Dec 24, 2012 4.656 4.687 4.656 4.687 21,728 +0.07(+1.61%)
Dec 21, 2012 4.523 4.687 4.507 4.612 69,002 +0.06(+1.29%)
Dec 20, 2012 4.674 4.674 4.547 4.554 40,196 -0.09(-1.93%)
Dec 19, 2012 4.690 4.690 4.566 4.643 17,121 +0.00(+0.00%)
Dec 18, 2012 4.643 4.674 4.643 4.643 31,338 -0.03(-0.66%)
Dec 17, 2012 4.668 4.674 4.643 4.674 15,389 +0.03(+0.67%)
Dec 14, 2012 4.674 4.674 4.584 4.643 59,828 +0.00(+0.00%)
Dec 13, 2012 4.634 4.690 4.566 4.643 38,032 +0.00(+0.07%)
Dec 12, 2012 4.628 4.736 4.628 4.640 31,774 -0.05(-1.06%)
Dec 11, 2012 4.721 4.721 4.605 4.690 25,688 +0.04(+0.80%)
Dec 10, 2012 4.643 4.653 4.619 4.653 1,695 +0.02(+0.40%)
Dec 07, 2012 4.764 4.764 4.634 4.634 28,596 -0.01(-0.20%)
Dec 06, 2012 4.622 4.705 4.622 4.643 22,348 -0.09(-1.96%)
Dec 05, 2012 4.721 4.736 4.609 4.736 86,266 +0.06(+1.32%)
Dec 04, 2012 4.612 4.721 4.603 4.674 85,600 +0.03(+0.67%)
Nov 30, 2012 4.662 4.721 4.643 4.643 47,578 +0.04(+0.87%)
Nov 29, 2012 4.643 4.674 4.569 4.603 32,611 -0.04(-0.87%)
Nov 28, 2012 4.721 4.721 4.597 4.643 46,521 -0.02(-0.33%)
Nov 27, 2012 4.662 4.721 4.656 4.659 103,216 +0.00(+0.00%)
Nov 26, 2012 4.659 4.705 4.628 4.659 51,590 +0.02(+0.33%)
Nov 23, 2012 4.659 4.662 4.643 4.643 5,976 -0.00(-0.07%)
Nov 21, 2012 4.673 4.687 4.619 4.646 121,917 +0.00(+0.00%)
Nov 20, 2012 4.649 4.659 4.572 4.646 134,871 -0.00(-0.07%)
Nov 19, 2012 4.721 4.721 4.630 4.649 48,831 -0.07(-1.44%)
Nov 16, 2012 4.671 4.718 4.612 4.718 56,313 +0.08(+1.80%)
Nov 15, 2012 4.625 4.643 4.519 4.634 177,565 -0.01(-0.20%)
Nov 14, 2012 4.643 4.696 4.628 4.643 264,181 -0.01(-0.13%)
Nov 13, 2012 4.649 4.699 4.643 4.649 124,253 -0.07(-1.51%)
Nov 12, 2012 4.653 4.721 4.615 4.721 87,626 +0.07(+1.60%)
Nov 09, 2012 4.653 4.690 4.622 4.646 98,044 -0.00(-0.07%)
Nov 08, 2012 4.680 4.702 4.620 4.649 361,702 +0.01(+0.13%)
Nov 07, 2012 4.674 4.690 4.643 4.643 198,560 +0.00(+0.00%)
Nov 06, 2012 4.643 4.679 4.424 4.643 268,568 +0.02(+0.47%)
Nov 05, 2012 4.656 4.656 4.519 4.622 395,237 -0.02(-0.52%)
Nov 02, 2012 4.653 4.677 4.640 4.646 99,692 +0.00(+0.05%)
Nov 01, 2012 4.674 4.674 4.628 4.643 100,580 -0.08(-1.64%)
Oct 31, 2012 4.764 4.764 4.612 4.721 214,725 +0.03(+0.73%)
Oct 26, 2012 4.612 4.687 4.687 4.687 361,812 -0.03(-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.