Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Monroe Capital Corp (NQ: MRCC )

7.420 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2014 5.107 5.215 5.215 5.215 162,752 +0.08(+1.47%)
Dec 30, 2014 5.129 5.140 5.049 5.140 80,261 +0.01(+0.28%)
Dec 29, 2014 5.161 5.176 5.057 5.125 83,527 +0.00(+0.00%)
Dec 26, 2014 5.140 5.194 5.035 5.125 70,130 +0.03(+0.49%)
Dec 24, 2014 5.096 5.100 5.100 5.100 51,570 -0.09(-1.74%)
Dec 23, 2014 5.194 5.194 5.096 5.190 104,241 +0.01(+0.28%)
Dec 22, 2014 5.194 5.215 5.082 5.176 86,103 -0.01(-0.21%)
Dec 19, 2014 5.049 5.186 4.934 5.186 90,800 +0.15(+2.93%)
Dec 18, 2014 5.089 5.215 4.934 5.039 155,060 +0.01(+0.29%)
Dec 17, 2014 5.107 5.158 5.017 5.024 89,089 -0.06(-1.14%)
Dec 16, 2014 5.129 5.165 5.031 5.082 141,807 -0.04(-0.70%)
Dec 15, 2014 5.060 5.230 5.013 5.118 156,852 +0.10(+1.94%)
Dec 12, 2014 5.140 5.143 5.003 5.021 137,660 -0.12(-2.32%)
Dec 11, 2014 5.150 5.224 5.107 5.140 97,224 +0.04(+0.78%)
Dec 10, 2014 5.054 5.174 5.051 5.100 140,623 +0.05(+0.91%)
Dec 09, 2014 5.174 5.276 5.051 5.054 205,146 -0.10(-1.91%)
Dec 08, 2014 5.170 5.452 5.047 5.153 359,339 +0.00(+0.07%)
Dec 05, 2014 5.093 5.181 5.063 5.149 264,135 +0.06(+1.11%)
Dec 04, 2014 5.093 5.093 5.036 5.093 131,841 +0.00(+0.00%)
Dec 03, 2014 5.093 5.093 5.061 5.093 84,462 +0.00(+0.00%)
Dec 02, 2014 5.044 5.093 5.044 5.093 102,713 +0.02(+0.49%)
Dec 01, 2014 5.093 5.093 5.008 5.068 112,256 -0.02(-0.48%)
Nov 28, 2014 5.093 5.093 5.045 5.093 31,527 +0.00(+0.00%)
Nov 26, 2014 5.047 5.093 5.093 5.093 59,056 +0.07(+1.40%)
Nov 25, 2014 5.033 5.068 5.012 5.022 66,353 +0.01(+0.14%)
Nov 24, 2014 5.005 5.047 5.005 5.015 70,238 +0.00(+0.00%)
Nov 21, 2014 5.001 5.019 4.952 5.015 74,505 -0.01(-0.14%)
Nov 20, 2014 4.970 5.022 4.913 5.022 253,499 +0.04(+0.78%)
Nov 19, 2014 4.980 4.991 4.952 4.984 111,665 -0.01(-0.14%)
Nov 18, 2014 4.973 5.001 4.931 4.991 112,733 +0.01(+0.28%)
Nov 17, 2014 4.955 4.991 4.931 4.977 98,999 +0.02(+0.43%)
Nov 14, 2014 4.963 4.966 4.917 4.955 91,311 +0.03(+0.57%)
Nov 13, 2014 4.984 4.987 4.899 4.927 89,701 -0.02(-0.36%)
Nov 12, 2014 4.994 4.994 4.931 4.945 128,460 -0.03(-0.64%)
Nov 11, 2014 5.001 5.001 4.945 4.977 188,130 +0.07(+1.36%)
Nov 10, 2014 4.889 5.001 4.864 4.910 180,862 +0.02(+0.36%)
Nov 07, 2014 4.874 4.906 4.843 4.892 94,897 +0.01(+0.14%)
Nov 06, 2014 4.892 4.917 4.811 4.885 109,127 +0.01(+0.29%)
Nov 05, 2014 4.874 4.885 4.829 4.871 65,925 +0.03(+0.58%)
Nov 04, 2014 4.843 4.885 4.815 4.843 36,274 -0.04(-0.79%)
Nov 03, 2014 4.882 4.892 4.846 4.882 90,922 +0.01(+0.14%)
Oct 31, 2014 4.882 4.882 4.858 4.874 72,381 +0.00(+0.07%)
Oct 30, 2014 4.836 4.878 4.836 4.871 64,709 +0.06(+1.24%)
Oct 29, 2014 4.811 4.822 4.776 4.811 65,595 +0.00(+0.00%)
Oct 28, 2014 4.797 4.871 4.765 4.811 45,701 +0.04(+0.89%)
Oct 27, 2014 4.825 4.825 4.825 4.769 23,866 -0.06(-1.17%)
Oct 24, 2014 4.832 4.832 4.758 4.825 85,266 +0.02(+0.44%)
Oct 23, 2014 4.896 4.896 4.772 4.804 75,087 -0.07(-1.52%)
Oct 22, 2014 4.783 4.896 4.758 4.878 98,017 +0.07(+1.47%)
Oct 21, 2014 4.871 4.871 4.757 4.808 74,332 -0.06(-1.23%)
Oct 20, 2014 4.822 4.867 4.744 4.867 63,437 +0.01(+0.22%)
Oct 17, 2014 4.843 4.867 4.804 4.857 87,986 +0.05(+0.95%)
Oct 16, 2014 4.455 4.811 4.441 4.811 165,410 +0.23(+5.08%)
Oct 15, 2014 4.758 4.846 4.395 4.579 212,295 -0.23(-4.83%)
Oct 14, 2014 4.762 4.811 4.677 4.811 93,437 +0.06(+1.34%)
Oct 13, 2014 4.797 4.871 4.741 4.748 121,856 -0.02(-0.52%)
Oct 10, 2014 4.836 4.871 4.772 4.772 28,074 -0.04(-0.88%)
Oct 09, 2014 4.846 4.871 4.786 4.815 52,492 -0.01(-0.22%)
Oct 08, 2014 4.783 4.871 4.783 4.825 51,495 +0.02(+0.37%)
Oct 07, 2014 4.836 4.836 4.751 4.808 45,715 -0.01(-0.22%)
Oct 06, 2014 4.793 4.836 4.762 4.818 49,905 +0.07(+1.50%)
Oct 03, 2014 4.783 4.783 4.716 4.747 81,424 -0.01(-0.16%)
Oct 02, 2014 4.829 4.829 4.677 4.755 150,933 -0.04(-0.81%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.