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 Corporation - Closed End Fund (NQ: MRCC )

8.130 +0.090 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 8.000 8.180 8.000 8.130 56,179 +0.07(+0.81%)
Dec 19, 2024 8.050 8.130 8.040 8.065 26,788 +0.05(+0.69%)
Dec 18, 2024 8.280 8.280 8.006 8.010 87,490 -0.20(-2.44%)
Dec 17, 2024 8.250 8.285 8.200 8.210 36,890 -0.04(-0.48%)
Dec 16, 2024 8.300 8.450 8.220 8.250 112,231 -0.30(-3.51%)
Dec 13, 2024 8.570 8.660 8.430 8.550 69,177 -0.02(-0.23%)
Dec 12, 2024 8.570 8.645 8.420 8.570 77,117 +0.10(+1.18%)
Dec 11, 2024 8.380 8.500 8.370 8.470 90,810 -0.17(-1.97%)
Dec 10, 2024 8.560 8.740 8.530 8.640 64,696 +0.01(+0.12%)
Dec 09, 2024 8.620 8.650 8.200 8.630 94,477 +0.18(+2.13%)
Dec 06, 2024 8.490 8.500 8.320 8.450 63,456 -0.04(-0.47%)
Dec 05, 2024 8.600 8.630 8.450 8.490 112,305 -0.15(-1.74%)
Dec 04, 2024 8.590 8.660 8.550 8.640 67,654 +0.03(+0.35%)
Dec 03, 2024 8.640 8.660 8.550 8.610 50,322 -0.01(-0.12%)
Dec 02, 2024 8.550 8.650 8.330 8.620 102,981 +0.10(+1.23%)
Nov 29, 2024 8.470 8.530 8.420 8.515 38,975 +0.10(+1.13%)
Nov 27, 2024 8.450 8.495 8.420 8.420 52,990 -0.06(-0.71%)
Nov 26, 2024 8.470 8.535 8.320 8.480 108,699 -0.01(-0.12%)
Nov 25, 2024 8.470 8.560 8.420 8.490 56,263 +0.08(+0.95%)
Nov 22, 2024 8.490 8.490 8.360 8.410 45,859 -0.03(-0.36%)
Nov 21, 2024 8.520 8.550 8.430 8.440 45,321 -0.07(-0.82%)
Nov 20, 2024 8.460 8.640 8.440 8.510 86,246 +0.01(+0.12%)
Nov 19, 2024 8.460 8.620 8.401 8.500 74,817 +0.06(+0.71%)
Nov 18, 2024 8.260 8.500 8.225 8.440 95,845 +0.21(+2.55%)
Nov 15, 2024 8.280 8.290 8.200 8.230 25,157 -0.02(-0.24%)
Nov 14, 2024 8.260 8.290 8.210 8.250 41,105 +0.00(+0.00%)
Nov 13, 2024 8.190 8.280 8.120 8.250 44,940 +0.13(+1.60%)
Nov 12, 2024 8.140 8.160 8.050 8.120 44,383 +0.01(+0.12%)
Nov 11, 2024 8.100 8.140 7.970 8.110 74,468 +0.04(+0.50%)
Nov 08, 2024 8.000 8.100 7.980 8.070 120,900 +0.10(+1.25%)
Nov 07, 2024 7.910 8.180 7.900 7.970 71,877 +0.01(+0.13%)
Nov 06, 2024 8.130 8.130 7.932 7.960 81,142 +0.09(+1.14%)
Nov 05, 2024 7.880 7.900 7.820 7.870 40,405 +0.05(+0.64%)
Nov 04, 2024 7.920 8.000 7.810 7.820 95,664 -0.10(-1.26%)
Nov 01, 2024 7.970 7.970 7.850 7.920 50,448 +0.02(+0.25%)
Oct 31, 2024 8.010 8.010 7.850 7.900 40,711 -0.17(-2.11%)
Oct 30, 2024 7.910 8.080 7.870 8.070 41,856 +0.17(+2.15%)
Oct 29, 2024 7.990 8.004 7.850 7.900 37,001 -0.11(-1.37%)
Oct 28, 2024 8.000 8.070 7.980 8.010 39,890 +0.04(+0.50%)
Oct 25, 2024 7.940 8.000 7.930 7.970 61,230 +0.05(+0.63%)
Oct 24, 2024 7.900 7.980 7.840 7.920 36,732 +0.10(+1.28%)
Oct 23, 2024 7.840 7.976 7.750 7.820 53,023 -0.12(-1.51%)
Oct 22, 2024 8.120 8.126 7.790 7.940 125,060 -0.15(-1.85%)
Oct 21, 2024 8.360 8.360 8.040 8.090 149,728 -0.27(-3.23%)
Oct 18, 2024 8.390 8.400 8.302 8.360 31,568 +0.01(+0.12%)
Oct 17, 2024 8.390 8.409 8.300 8.350 36,985 -0.03(-0.36%)
Oct 16, 2024 8.300 8.380 8.212 8.380 69,555 +0.22(+2.70%)
Oct 15, 2024 8.220 8.250 8.140 8.160 32,195 -0.08(-0.97%)
Oct 14, 2024 8.160 8.320 8.147 8.240 54,807 +0.16(+1.98%)
Oct 11, 2024 8.010 8.100 8.008 8.080 40,153 +0.00(+0.00%)
Oct 10, 2024 8.000 8.080 7.970 8.080 47,615 +0.09(+1.13%)
Oct 09, 2024 8.020 8.050 7.920 7.990 62,959 -0.03(-0.37%)
Oct 08, 2024 8.140 8.200 7.990 8.020 47,347 -0.14(-1.72%)
Oct 07, 2024 8.290 8.400 8.060 8.160 55,488 -0.08(-0.97%)
Oct 04, 2024 8.200 8.350 8.200 8.240 79,760 +0.07(+0.86%)
Oct 03, 2024 8.110 8.200 8.075 8.170 32,239 +0.11(+1.36%)
Oct 02, 2024 8.220 8.260 8.019 8.060 40,771 -0.14(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.