Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monroe Capital Corp (NQ: MRCC )

7.660 -0.150 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.