NasdaqGS - Delayed Quote USD

Monroe Capital Corporation (MRCC)

Compare
6.93
-0.25
(-3.48%)
At close: 4:00:02 PM EDT
7.08
+0.15
+(2.16%)
After hours: 6:43:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20257.117.186.806.936.9343,185
Apr 9, 20256.657.276.657.187.18131,500
Apr 8, 20256.887.096.656.666.6693,600
Apr 7, 20256.806.946.556.786.78254,600
Apr 4, 20257.407.406.826.946.94175,400
Apr 3, 20257.637.657.357.527.52141,300
Apr 2, 20257.627.857.627.667.6672,500
Apr 1, 20257.807.847.657.667.6647,600
Mar 31, 20257.767.927.607.807.80141,300
Mar 28, 20257.687.797.617.707.7076,500
Mar 27, 20257.797.797.617.617.6143,500
Mar 26, 20257.627.897.627.807.8073,200
Mar 25, 20257.677.697.627.637.6362,300
Mar 24, 20257.747.907.627.697.6990,100
Mar 21, 20257.847.847.757.787.7835,700
Mar 20, 20257.807.917.707.847.84135,100
Mar 19, 20257.917.917.817.817.8151,000
Mar 18, 20257.867.957.857.917.9139,600
Mar 17, 20257.877.997.857.867.8672,900
Mar 14, 2025 0.25 Dividend
Mar 14, 20257.907.997.867.897.89116,700
Mar 13, 20258.138.178.068.067.8182,800
Mar 12, 20258.098.298.098.137.8884,400
Mar 11, 20258.118.218.098.097.84105,800
Mar 10, 20258.198.228.108.147.8950,600
Mar 7, 20258.138.208.118.167.9134,000
Mar 6, 20258.188.208.098.107.8560,000
Mar 5, 20258.228.228.098.187.9396,600
Mar 4, 20258.528.528.118.147.89161,700
Mar 3, 20258.788.788.418.528.26141,500
Feb 28, 20258.758.858.698.818.5452,100
Feb 27, 20258.728.758.688.758.4829,600
Feb 26, 20258.658.778.658.738.4621,200
Feb 25, 20258.688.808.458.658.3857,100
Feb 24, 20258.578.818.578.718.44173,400
Feb 21, 20258.708.808.638.728.4549,400
Feb 20, 20258.658.708.658.708.4360,200
Feb 19, 20258.668.708.608.708.4349,700
Feb 18, 20258.698.698.568.698.4231,000
Feb 14, 20258.558.658.558.658.3833,600
Feb 13, 20258.578.638.528.548.2814,500
Feb 12, 20258.568.658.528.628.3523,400
Feb 11, 20258.608.658.528.658.3830,100
Feb 10, 20258.608.628.538.588.3121,200
Feb 7, 20258.648.808.538.628.3540,700
Feb 6, 20258.648.648.528.578.3023,800
Feb 5, 20258.528.668.478.608.3378,300
Feb 4, 20258.618.698.528.528.2639,800
Feb 3, 20258.558.798.518.588.3166,200
Jan 31, 20258.508.648.508.608.3361,200
Jan 30, 20258.478.648.458.558.2826,000
Jan 29, 20258.498.548.338.548.2838,400
Jan 28, 20258.588.618.458.478.2144,100
Jan 27, 20258.558.608.488.568.2943,500
Jan 24, 20258.528.588.468.468.2056,300
Jan 23, 20258.528.628.428.588.3133,000
Jan 22, 20258.518.798.408.468.2078,900
Jan 21, 20258.428.598.368.578.3085,800
Jan 17, 20258.408.538.318.478.2152,300
Jan 16, 20258.338.458.308.368.1034,700
Jan 15, 20258.368.408.318.388.1242,300
Jan 14, 20258.178.268.158.247.9839,100
Jan 13, 20258.158.238.108.147.8935,300
Jan 10, 20258.408.438.158.157.9042,100
Jan 8, 20258.358.458.258.458.1951,400
Jan 7, 20258.508.508.338.428.1639,700
Jan 6, 20258.608.608.418.458.1960,900
Jan 3, 20258.628.658.518.608.3338,000
Jan 2, 20258.558.798.508.638.3699,700
Dec 31, 20248.328.808.258.508.24244,900
Dec 30, 20248.358.448.148.288.03103,100
Dec 27, 20248.138.398.138.288.0279,300
Dec 26, 20248.098.208.098.157.9030,900
Dec 24, 20248.148.208.098.147.8940,600
Dec 23, 20248.138.158.078.137.8849,000
Dec 20, 20248.008.188.008.137.8856,200
Dec 19, 20248.058.138.048.047.7928,000
Dec 18, 20248.288.288.018.017.7687,500
Dec 17, 20248.258.288.208.217.9636,900
Dec 16, 2024 0.25 Dividend
Dec 16, 20248.308.458.228.257.99112,200
Dec 13, 20248.578.668.438.558.0469,200
Dec 12, 20248.578.658.428.578.0677,100
Dec 11, 20248.388.508.378.477.9790,800
Dec 10, 20248.568.748.538.648.1364,700
Dec 9, 20248.628.658.208.638.1294,500
Dec 6, 20248.498.508.328.457.9563,500
Dec 5, 20248.608.638.458.497.99112,300
Dec 4, 20248.598.668.558.648.1367,700
Dec 3, 20248.648.668.558.618.1050,300
Dec 2, 20248.558.658.338.628.11103,000
Nov 29, 20248.478.538.428.528.0139,000
Nov 27, 20248.458.498.428.427.9253,000
Nov 26, 20248.478.538.328.487.98108,700
Nov 25, 20248.478.568.428.497.9956,300
Nov 22, 20248.498.498.368.417.9145,900
Nov 21, 20248.528.558.438.447.9445,300
Nov 20, 20248.468.648.448.518.0086,200
Nov 19, 20248.468.628.408.508.0074,800
Nov 18, 20248.268.508.238.447.9495,800
Nov 15, 20248.288.298.208.237.7425,200
Nov 14, 20248.268.298.218.257.7641,100
Nov 13, 20248.198.288.128.257.7644,900
Nov 12, 20248.148.168.058.127.6444,400
Nov 11, 20248.108.147.978.117.6374,500
Nov 8, 20248.008.107.988.077.59120,700
Nov 7, 20247.918.187.907.977.5071,900
Nov 6, 20248.138.137.937.967.4981,100
Nov 5, 20247.887.907.827.877.4040,400
Nov 4, 20247.928.007.817.827.3695,700
Nov 1, 20247.977.977.857.927.4550,400
Oct 31, 20248.018.017.857.907.4340,700
Oct 30, 20247.918.087.878.077.5941,900
Oct 29, 20247.998.007.857.907.4337,000
Oct 28, 20248.008.077.988.017.5339,900
Oct 25, 20247.948.007.937.977.5061,200
Oct 24, 20247.907.987.847.927.4536,700
Oct 23, 20247.847.987.757.827.3653,000
Oct 22, 20248.128.137.797.947.47125,100
Oct 21, 20248.368.368.048.097.61149,600
Oct 18, 20248.398.408.308.367.8631,600
Oct 17, 20248.398.418.308.357.8537,000
Oct 16, 20248.308.388.218.387.8869,600
Oct 15, 20248.228.258.148.167.6832,200
Oct 14, 20248.168.328.158.247.7554,800
Oct 11, 20248.018.108.018.087.6040,200
Oct 10, 20248.008.087.978.087.6047,600
Oct 9, 20248.028.057.927.997.5263,000
Oct 8, 20248.148.207.998.027.5447,300
Oct 7, 20248.298.408.068.167.6855,500
Oct 4, 20248.208.358.208.247.7579,700
Oct 3, 20248.118.208.078.177.6932,200
Oct 2, 20248.228.268.028.067.5840,800
Oct 1, 20248.138.308.008.207.7198,900
Sep 30, 20248.208.358.018.087.60108,300
Sep 27, 20247.998.197.978.187.6969,100
Sep 26, 20248.078.087.937.937.4627,400
Sep 25, 20247.978.077.938.037.5567,600
Sep 24, 20247.837.987.817.937.4627,900
Sep 23, 20247.697.877.697.817.3561,800
Sep 20, 20247.577.737.567.667.2168,100
Sep 19, 20248.098.097.807.817.3551,900
Sep 18, 20248.008.097.908.057.5751,400
Sep 17, 20247.808.087.808.037.5561,500
Sep 16, 2024 0.25 Dividend
Sep 16, 20247.967.987.737.857.3879,000
Sep 13, 20248.058.118.038.077.3667,500
Sep 12, 20247.988.047.968.027.3144,100
Sep 11, 20248.078.147.977.997.2848,600
Sep 10, 20248.058.108.018.097.3744,400
Sep 9, 20247.978.087.928.067.3544,000
Sep 6, 20248.018.057.897.917.2137,300
Sep 5, 20248.008.047.957.997.2867,300
Sep 4, 20247.947.997.857.937.2350,100
Sep 3, 20247.807.977.737.877.1770,300
Aug 30, 20247.797.827.787.797.1044,500
Aug 29, 20247.757.807.707.767.0727,900
Aug 28, 20247.777.807.727.777.0821,000
Aug 27, 20247.807.807.727.767.0732,100
Aug 26, 20247.807.837.757.797.1026,400
Aug 23, 20247.887.897.777.837.1418,600
Aug 22, 20247.687.887.597.827.1348,200
Aug 21, 20247.707.707.537.697.0154,800
Aug 20, 20247.907.907.577.646.9647,700
Aug 19, 20247.797.867.707.867.1637,300
Aug 16, 20247.757.757.657.747.0626,400
Aug 15, 20247.747.757.637.757.0650,200
Aug 14, 20247.577.677.467.646.9635,300
Aug 13, 20247.477.567.427.546.8738,600
Aug 12, 20247.507.547.417.476.8152,300
Aug 9, 20247.387.497.317.446.7840,600
Aug 8, 20247.257.327.107.266.6267,200
Aug 7, 20247.247.297.107.156.5242,900
Aug 6, 20247.267.307.107.166.5338,200
Aug 5, 20247.307.377.107.146.51107,600
Aug 2, 20247.427.497.397.416.7535,900
Aug 1, 20247.747.747.427.426.7683,600
Jul 31, 20247.757.797.607.757.0648,600
Jul 30, 20247.657.837.577.807.1168,900
Jul 29, 20247.587.657.587.606.9312,100
Jul 26, 20247.557.697.547.697.0128,900
Jul 25, 20247.637.647.517.556.8922,500
Jul 24, 20247.857.857.577.626.9545,000
Jul 23, 20247.617.817.597.817.12116,300
Jul 22, 20247.497.707.497.636.9542,500
Jul 19, 20247.497.607.447.456.7944,000
Jul 18, 20247.537.657.467.476.8129,400
Jul 17, 20247.627.627.517.556.8834,500
Jul 16, 20247.637.657.557.596.9238,200
Jul 15, 20247.527.597.497.536.8633,600
Jul 12, 20247.517.577.467.526.8536,500
Jul 11, 20247.627.657.387.486.8278,900
Jul 10, 20247.527.627.507.606.9339,100
Jul 9, 20247.397.647.387.516.8586,000
Jul 8, 20247.397.457.397.446.7828,700
Jul 5, 20247.417.457.367.406.7543,300
Jul 3, 20247.567.567.407.426.7631,400
Jul 2, 20247.437.617.387.526.8551,800
Jul 1, 20247.597.637.437.456.7927,800
Jun 28, 20247.657.937.547.616.94101,900
Jun 27, 20247.357.697.357.556.8894,100
Jun 26, 20247.397.447.367.366.7135,100
Jun 25, 20247.457.557.407.436.7748,900
Jun 24, 20247.557.557.387.526.8581,000
Jun 21, 20247.367.547.277.516.8563,400
Jun 20, 20247.387.407.227.316.66101,700
Jun 18, 20247.527.527.387.386.7374,100
Jun 17, 2024 0.25 Dividend
Jun 17, 20247.597.717.557.646.9669,300
Jun 14, 20247.917.917.817.876.9578,400
Jun 13, 20247.897.987.817.896.9653,500
Jun 12, 20247.887.967.817.886.95105,200
Jun 11, 20247.817.847.757.806.8822,200
Jun 10, 20247.827.897.777.786.8762,300
Jun 7, 20247.727.837.687.776.8669,200
Jun 6, 20247.727.797.637.756.8472,200
Jun 5, 20247.797.807.567.656.75134,200
Jun 4, 20247.487.807.457.766.85158,200
Jun 3, 20247.437.647.337.556.6681,200
May 31, 20247.387.437.307.426.5532,900
May 30, 20247.397.487.317.446.5775,400
May 29, 20247.427.437.367.366.5039,900
May 28, 20247.367.487.357.486.6075,600
May 24, 20247.397.417.357.376.5033,800
May 23, 20247.457.507.357.416.5463,600
May 22, 20247.477.477.397.406.5317,700
May 21, 20247.407.487.367.476.5996,700
May 20, 20247.377.487.367.386.5171,600
May 17, 20247.447.467.367.386.5125,000
May 16, 20247.407.557.317.426.55189,100
May 15, 20247.307.397.267.286.4250,500
May 14, 20247.207.367.207.266.4143,200
May 13, 20247.217.287.207.226.3760,200
May 10, 20247.327.367.217.216.3681,700
May 9, 20247.207.377.207.266.4140,500
May 8, 20247.227.307.207.246.3946,100
May 7, 20247.297.307.207.246.3947,600
May 6, 20247.207.377.207.226.3739,200
May 3, 20247.287.367.217.246.3916,000
May 2, 20247.357.357.207.276.4280,900
May 1, 20247.307.387.277.306.4437,500
Apr 30, 20247.387.427.327.326.4640,300
Apr 29, 20247.347.427.327.426.5566,300
Apr 26, 20247.327.427.257.326.4640,000
Apr 25, 20247.307.427.227.306.4455,900
Apr 24, 20247.217.327.197.286.4264,000
Apr 23, 20247.207.277.127.216.3657,800
Apr 22, 20247.197.307.127.206.3587,900
Apr 19, 20247.057.177.057.146.3068,800
Apr 18, 20247.077.157.017.056.2288,400
Apr 17, 20247.077.157.017.036.20103,800
Apr 16, 20247.127.177.057.136.2967,600
Apr 15, 20247.117.207.057.136.2976,000
Apr 12, 20247.167.227.057.126.2855,000
Apr 11, 20247.217.277.117.226.3760,400

Related Tickers

OFS OFS Capital Corporation
8.32
-1.30%
 
WHF WhiteHorse Finance, Inc.
8.93
-2.30%
 
FDUS Fidus Investment Corporation
17.79
-4.82%
 
TPVG TriplePoint Venture Growth BDC Corp.
5.98
-3.70%
 
NMFC New Mountain Finance Corporation
9.31
-5.67%
 
TCPC BlackRock TCP Capital Corp.
6.70
-4.69%
 
SLRC SLR Investment Corp.
14.50
-4.07%
 
SCM Stellus Capital Investment Corporation
12.03
-3.91%
 
GECC Great Elm Capital Corp.
9.50
-0.52%
 
CGBD Carlyle Secured Lending, Inc.
14.20
-3.47%