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

Monroe Capital Corp (NQ: MRCC )

7.440 -0.200 (-2.62%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 18, 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 (%)
Jun 17, 2024 7.590 7.710 7.550 7.640 69,354 +0.02(+0.26%)
Jun 14, 2024 7.659 7.659 7.562 7.620 80,955 -0.02(-0.25%)
Jun 13, 2024 7.639 7.725 7.566 7.639 55,378 +0.01(+0.13%)
Jun 12, 2024 7.630 7.707 7.562 7.630 108,610 +0.08(+1.03%)
Jun 11, 2024 7.562 7.591 7.504 7.552 22,958 +0.02(+0.26%)
Jun 10, 2024 7.572 7.643 7.523 7.533 64,478 +0.01(+0.13%)
Jun 07, 2024 7.475 7.581 7.436 7.523 71,450 +0.02(+0.26%)
Jun 06, 2024 7.475 7.542 7.388 7.504 74,591 +0.10(+1.31%)
Jun 05, 2024 7.543 7.552 7.320 7.407 138,639 -0.11(-1.42%)
Jun 04, 2024 7.242 7.557 7.213 7.513 163,372 +0.20(+2.78%)
Jun 03, 2024 7.194 7.396 7.097 7.310 83,882 +0.13(+1.75%)
May 31, 2024 7.146 7.189 7.070 7.184 34,005 -0.02(-0.27%)
May 30, 2024 7.155 7.242 7.078 7.204 77,932 +0.08(+1.09%)
May 29, 2024 7.184 7.198 7.126 7.126 41,245 -0.12(-1.60%)
May 28, 2024 7.126 7.242 7.117 7.242 78,061 +0.11(+1.49%)
May 24, 2024 7.155 7.171 7.117 7.136 34,929 -0.04(-0.54%)
May 23, 2024 7.213 7.262 7.117 7.175 65,734 +0.01(+0.14%)
May 22, 2024 7.233 7.233 7.155 7.165 18,329 -0.06(-0.87%)
May 21, 2024 7.165 7.242 7.126 7.228 99,830 +0.08(+1.15%)
May 20, 2024 7.136 7.242 7.131 7.146 73,919 +0.00(+0.00%)
May 17, 2024 7.204 7.223 7.126 7.146 25,802 -0.04(-0.54%)
May 16, 2024 7.165 7.310 7.078 7.184 195,276 +0.14(+1.92%)
May 15, 2024 7.068 7.156 7.029 7.049 52,108 +0.02(+0.28%)
May 14, 2024 6.971 7.126 6.971 7.029 44,679 +0.04(+0.55%)
May 13, 2024 6.981 7.049 6.971 6.991 62,183 +0.01(+0.14%)
May 10, 2024 7.087 7.126 6.981 6.981 84,364 -0.05(-0.69%)
May 09, 2024 6.971 7.136 6.971 7.029 41,877 +0.02(+0.28%)
May 08, 2024 6.991 7.068 6.971 7.010 47,652 +0.00(+0.00%)
May 07, 2024 7.058 7.068 6.971 7.010 49,188 +0.02(+0.28%)
May 06, 2024 6.971 7.136 6.971 6.991 40,496 -0.02(-0.28%)
May 03, 2024 7.049 7.126 6.981 7.010 16,568 -0.03(-0.41%)
May 02, 2024 7.117 7.117 6.971 7.039 83,552 -0.03(-0.41%)
May 01, 2024 7.068 7.147 7.041 7.068 38,760 -0.02(-0.27%)
Apr 30, 2024 7.146 7.184 7.087 7.087 41,646 -0.10(-1.35%)
Apr 29, 2024 7.107 7.184 7.087 7.184 68,498 +0.10(+1.37%)
Apr 26, 2024 7.087 7.184 7.020 7.087 41,307 +0.02(+0.27%)
Apr 25, 2024 7.068 7.184 6.991 7.068 57,742 +0.02(+0.27%)
Apr 24, 2024 6.981 7.087 6.962 7.049 66,110 +0.07(+0.97%)
Apr 23, 2024 6.971 7.039 6.894 6.981 59,687 +0.01(+0.14%)
Apr 22, 2024 6.962 7.068 6.894 6.971 90,803 +0.06(+0.91%)
Apr 19, 2024 6.826 6.942 6.826 6.908 71,036 +0.08(+1.21%)
Apr 18, 2024 6.845 6.923 6.787 6.826 91,345 +0.02(+0.28%)
Apr 17, 2024 6.845 6.921 6.787 6.807 107,196 -0.10(-1.40%)
Apr 16, 2024 6.894 6.942 6.826 6.904 69,826 +0.00(+0.00%)
Apr 15, 2024 6.884 6.971 6.826 6.904 78,443 +0.01(+0.14%)
Apr 12, 2024 6.933 6.991 6.826 6.894 56,796 -0.10(-1.39%)
Apr 11, 2024 6.981 7.038 6.884 6.991 62,408 +0.00(+0.00%)
Apr 10, 2024 6.952 7.029 6.952 6.991 77,049 -0.01(-0.14%)
Apr 09, 2024 7.049 7.068 6.981 7.000 28,037 -0.02(-0.28%)
Apr 08, 2024 7.068 7.078 6.923 7.020 62,902 +0.00(+0.00%)
Apr 05, 2024 6.981 7.068 6.952 7.020 71,757 +0.02(+0.28%)
Apr 04, 2024 6.991 7.107 6.982 7.000 30,646 +0.01(+0.14%)
Apr 03, 2024 7.049 7.155 6.971 6.991 49,066 +0.00(+0.00%)
Apr 02, 2024 7.068 7.184 6.971 6.991 141,524 -0.05(-0.69%)
Apr 01, 2024 7.029 7.068 6.942 7.039 40,151 +0.07(+0.97%)
Mar 28, 2024 7.107 7.146 6.894 6.971 93,934 -0.11(-1.50%)
Mar 27, 2024 6.845 7.204 6.836 7.078 149,998 +0.25(+3.69%)
Mar 26, 2024 6.807 6.855 6.778 6.826 49,793 +0.02(+0.28%)
Mar 25, 2024 6.807 6.852 6.787 6.807 53,171 +0.00(+0.00%)
Mar 22, 2024 6.874 6.923 6.787 6.807 43,312 -0.08(-1.13%)
Mar 21, 2024 6.913 6.923 6.826 6.884 51,921 -0.01(-0.14%)
Mar 20, 2024 6.865 6.894 6.826 6.894 26,705 +0.06(+0.85%)
Mar 19, 2024 6.797 6.855 6.797 6.836 56,336 +0.05(+0.71%)
Mar 18, 2024 6.855 6.904 6.787 6.787 65,870 -0.04(-0.57%)
Mar 15, 2024 6.749 6.952 6.749 6.826 69,388 +0.00(+0.00%)
Mar 14, 2024 6.816 7.049 6.816 6.826 66,571 -0.06(-0.84%)
Mar 13, 2024 6.987 7.041 6.847 6.884 153,823 -0.11(-1.60%)
Mar 12, 2024 6.950 6.996 6.837 6.996 128,684 -0.07(-0.93%)
Mar 11, 2024 7.099 7.108 6.973 7.062 157,257 +0.10(+1.48%)
Mar 08, 2024 6.978 6.996 6.922 6.959 60,391 +0.04(+0.54%)
Mar 07, 2024 6.940 7.006 6.837 6.922 62,389 +0.01(+0.14%)
Mar 06, 2024 6.865 7.024 6.859 6.912 97,012 +0.08(+1.23%)
Mar 05, 2024 6.772 6.854 6.763 6.828 30,931 +0.09(+1.39%)
Mar 04, 2024 6.688 6.828 6.688 6.734 56,986 +0.02(+0.28%)
Mar 01, 2024 6.753 6.802 6.679 6.716 36,140 -0.04(-0.55%)
Feb 29, 2024 6.650 6.791 6.650 6.753 50,079 +0.08(+1.26%)
Feb 28, 2024 6.828 6.846 6.650 6.669 48,103 -0.15(-2.19%)
Feb 27, 2024 6.781 6.865 6.721 6.819 81,365 +0.04(+0.55%)
Feb 26, 2024 6.557 6.800 6.557 6.781 80,701 +0.24(+3.72%)
Feb 23, 2024 6.744 6.819 6.538 6.538 169,601 -0.23(-3.45%)
Feb 22, 2024 6.697 6.800 6.688 6.772 47,333 -0.03(-0.41%)
Feb 21, 2024 6.781 6.809 6.741 6.800 42,001 +0.07(+0.97%)
Feb 20, 2024 6.734 6.837 6.725 6.734 86,034 -0.08(-1.23%)
Feb 16, 2024 6.753 6.847 6.734 6.819 73,950 +0.04(+0.55%)
Feb 15, 2024 6.809 6.885 6.753 6.781 41,205 -0.06(-0.82%)
Feb 14, 2024 6.847 6.847 6.791 6.837 15,088 +0.01(+0.14%)
Feb 13, 2024 6.847 6.894 6.781 6.828 40,870 -0.07(-0.95%)
Feb 12, 2024 6.781 6.922 6.763 6.894 74,676 +0.11(+1.66%)
Feb 09, 2024 6.800 6.894 6.781 6.781 103,872 -0.04(-0.55%)
Feb 08, 2024 6.809 6.847 6.736 6.819 63,407 +0.01(+0.14%)
Feb 07, 2024 6.903 6.903 6.695 6.809 123,112 -0.14(-2.02%)
Feb 06, 2024 6.772 6.968 6.678 6.950 188,336 +0.21(+3.05%)
Feb 05, 2024 6.781 6.828 6.716 6.744 59,187 -0.08(-1.23%)
Feb 02, 2024 6.875 6.875 6.773 6.828 34,371 -0.04(-0.55%)
Feb 01, 2024 6.791 6.875 6.708 6.865 69,539 +0.12(+1.73%)
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 6.262 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%)
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.