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 )

7.720 +0.080 (+1.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 7.570 7.670 7.460 7.640 35,266 +0.10(+1.33%)
Aug 13, 2024 7.470 7.560 7.420 7.540 38,560 +0.07(+0.94%)
Aug 12, 2024 7.500 7.539 7.410 7.470 52,379 +0.03(+0.40%)
Aug 09, 2024 7.380 7.489 7.310 7.440 40,652 +0.18(+2.48%)
Aug 08, 2024 7.250 7.315 7.100 7.260 67,247 +0.11(+1.54%)
Aug 07, 2024 7.240 7.290 7.100 7.150 42,940 -0.01(-0.14%)
Aug 06, 2024 7.260 7.300 7.100 7.160 38,238 +0.02(+0.28%)
Aug 05, 2024 7.300 7.370 7.100 7.140 107,652 -0.27(-3.64%)
Aug 02, 2024 7.420 7.489 7.390 7.410 35,898 -0.01(-0.13%)
Aug 01, 2024 7.740 7.745 7.420 7.420 83,603 -0.33(-4.26%)
Jul 31, 2024 7.750 7.790 7.600 7.750 48,640 -0.05(-0.64%)
Jul 30, 2024 7.650 7.830 7.570 7.800 68,928 +0.20(+2.63%)
Jul 29, 2024 7.580 7.650 7.580 7.600 12,087 -0.09(-1.17%)
Jul 26, 2024 7.550 7.690 7.540 7.690 28,919 +0.14(+1.79%)
Jul 25, 2024 7.630 7.635 7.510 7.555 22,477 -0.07(-0.85%)
Jul 24, 2024 7.850 7.850 7.570 7.620 45,002 -0.19(-2.38%)
Jul 23, 2024 7.610 7.810 7.585 7.806 116,348 +0.18(+2.31%)
Jul 22, 2024 7.490 7.700 7.490 7.630 42,514 +0.18(+2.42%)
Jul 19, 2024 7.490 7.600 7.440 7.450 44,001 -0.02(-0.27%)
Jul 18, 2024 7.530 7.650 7.460 7.470 29,355 -0.08(-1.06%)
Jul 17, 2024 7.620 7.620 7.510 7.550 34,491 -0.04(-0.53%)
Jul 16, 2024 7.630 7.646 7.549 7.590 38,207 +0.06(+0.79%)
Jul 15, 2024 7.520 7.590 7.495 7.530 33,636 +0.01(+0.19%)
Jul 12, 2024 7.510 7.570 7.457 7.516 36,534 +0.04(+0.48%)
Jul 11, 2024 7.620 7.650 7.380 7.480 78,944 -0.12(-1.58%)
Jul 10, 2024 7.520 7.620 7.500 7.600 39,056 +0.09(+1.20%)
Jul 09, 2024 7.390 7.640 7.380 7.510 85,964 +0.07(+0.94%)
Jul 08, 2024 7.390 7.450 7.390 7.440 28,686 +0.04(+0.54%)
Jul 05, 2024 7.410 7.450 7.360 7.400 43,337 -0.02(-0.27%)
Jul 03, 2024 7.560 7.560 7.400 7.420 31,400 -0.10(-1.33%)
Jul 02, 2024 7.430 7.610 7.380 7.520 51,790 +0.07(+0.94%)
Jul 01, 2024 7.590 7.630 7.430 7.450 27,809 -0.16(-2.10%)
Jun 28, 2024 7.650 7.930 7.540 7.610 101,952 +0.06(+0.79%)
Jun 27, 2024 7.350 7.690 7.350 7.550 94,091 +0.19(+2.58%)
Jun 26, 2024 7.390 7.444 7.360 7.360 35,092 -0.07(-0.94%)
Jun 25, 2024 7.450 7.550 7.400 7.430 48,872 -0.09(-1.20%)
Jun 24, 2024 7.550 7.550 7.380 7.520 80,984 +0.01(+0.13%)
Jun 21, 2024 7.360 7.540 7.270 7.510 63,366 +0.20(+2.74%)
Jun 20, 2024 7.380 7.400 7.220 7.310 101,734 -0.07(-0.95%)
Jun 18, 2024 7.520 7.520 7.380 7.380 74,116 -0.26(-3.40%)
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%)
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.