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 )

7.750 +0.100 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2017 7.012 7.012 6.937 6.994 285,947 +0.02(+0.25%)
Mar 30, 2017 6.963 7.017 6.937 6.977 164,445 +0.01(+0.13%)
Mar 29, 2017 6.830 6.977 6.830 6.968 176,798 +0.14(+2.02%)
Mar 28, 2017 6.768 6.883 6.768 6.830 126,971 +0.06(+0.85%)
Mar 27, 2017 6.781 6.826 6.723 6.772 105,431 -0.05(-0.72%)
Mar 24, 2017 6.892 6.919 6.781 6.821 144,917 -0.03(-0.45%)
Mar 23, 2017 6.759 6.906 6.737 6.852 112,535 +0.10(+1.52%)
Mar 22, 2017 6.861 6.874 6.732 6.750 202,919 -0.10(-1.49%)
Mar 21, 2017 6.972 6.990 6.839 6.852 154,181 -0.15(-2.16%)
Mar 20, 2017 7.039 7.049 6.914 7.003 137,606 +0.00(+0.00%)
Mar 17, 2017 6.990 7.110 6.924 7.003 482,479 +0.05(+0.77%)
Mar 16, 2017 7.003 7.035 6.928 6.950 368,037 -0.04(-0.57%)
Mar 15, 2017 6.919 7.050 6.870 6.990 312,273 +0.13(+1.88%)
Mar 14, 2017 6.831 6.887 6.831 6.861 167,933 -0.02(-0.32%)
Mar 13, 2017 6.813 6.892 6.761 6.883 275,625 +0.10(+1.47%)
Mar 10, 2017 6.726 6.809 6.722 6.783 194,990 +0.07(+0.97%)
Mar 09, 2017 6.831 6.852 6.622 6.718 437,299 -0.15(-2.15%)
Mar 08, 2017 6.822 6.957 6.779 6.865 361,810 +0.04(+0.64%)
Mar 07, 2017 6.796 6.848 6.757 6.822 204,399 +0.02(+0.32%)
Mar 06, 2017 6.778 6.844 6.718 6.800 220,827 -0.02(-0.26%)
Mar 03, 2017 6.800 6.848 6.761 6.818 118,807 -0.01(-0.13%)
Mar 02, 2017 6.861 6.909 6.707 6.826 198,598 -0.03(-0.51%)
Mar 01, 2017 6.926 6.957 6.822 6.861 179,504 -0.01(-0.19%)
Feb 28, 2017 6.900 6.926 6.792 6.874 198,256 -0.03(-0.50%)
Feb 27, 2017 7.000 7.000 6.857 6.909 311,863 -0.09(-1.24%)
Feb 24, 2017 6.996 7.000 6.900 6.996 226,073 +0.01(+0.12%)
Feb 23, 2017 6.978 6.987 6.922 6.987 158,833 +0.04(+0.56%)
Feb 22, 2017 6.952 6.957 6.890 6.948 143,044 +0.00(+0.00%)
Feb 21, 2017 6.874 6.957 6.844 6.948 305,363 +0.08(+1.20%)
Feb 17, 2017 6.865 6.865 6.865 0 -0.02(-0.32%)
Feb 16, 2017 6.835 6.892 6.809 6.887 183,870 +0.01(+0.19%)
Feb 15, 2017 6.852 6.883 6.756 6.874 195,004 +0.03(+0.44%)
Feb 14, 2017 6.787 6.852 6.735 6.844 185,689 +0.10(+1.42%)
Feb 13, 2017 6.748 6.787 6.692 6.748 159,833 -0.04(-0.58%)
Feb 10, 2017 6.744 6.813 6.712 6.787 104,041 +0.02(+0.26%)
Feb 09, 2017 6.739 6.783 6.695 6.770 160,162 +0.05(+0.71%)
Feb 08, 2017 6.718 6.750 6.683 6.722 68,526 -0.02(-0.26%)
Feb 07, 2017 6.731 6.770 6.635 6.739 165,134 +0.01(+0.13%)
Feb 06, 2017 6.652 6.735 6.652 6.731 119,941 +0.03(+0.45%)
Feb 03, 2017 6.674 6.726 6.587 6.700 187,943 +0.03(+0.46%)
Feb 02, 2017 6.765 6.770 6.578 6.670 130,334 -0.08(-1.22%)
Feb 01, 2017 6.648 6.826 6.548 6.752 536,301 +0.12(+1.77%)
Jan 31, 2017 6.700 6.700 6.568 6.635 175,052 -0.04(-0.59%)
Jan 30, 2017 6.652 6.693 6.587 6.674 130,058 -0.02(-0.26%)
Jan 27, 2017 6.648 6.755 6.639 6.692 152,857 +0.00(+0.06%)
Jan 26, 2017 6.792 6.792 6.657 6.687 153,304 -0.07(-0.97%)
Jan 25, 2017 6.783 6.783 6.652 6.752 178,366 +0.03(+0.45%)
Jan 24, 2017 6.739 6.765 6.670 6.722 190,693 -0.01(-0.19%)
Jan 23, 2017 6.709 6.752 6.609 6.735 128,586 +0.05(+0.72%)
Jan 20, 2017 6.648 6.710 6.578 6.687 110,497 +0.05(+0.72%)
Jan 19, 2017 6.674 6.674 6.583 6.639 138,000 -0.01(-0.20%)
Jan 18, 2017 6.709 6.709 6.587 6.652 151,933 -0.03(-0.52%)
Jan 17, 2017 6.692 6.700 6.631 6.687 174,168 +0.03(+0.46%)
Jan 13, 2017 6.657 6.657 6.657 0 -0.05(-0.71%)
Jan 12, 2017 6.687 6.716 6.592 6.705 168,543 +0.02(+0.26%)
Jan 11, 2017 6.722 6.722 6.631 6.687 80,483 -0.03(-0.52%)
Jan 10, 2017 6.661 6.722 6.635 6.722 108,892 +0.02(+0.26%)
Jan 09, 2017 6.683 6.744 6.631 6.705 187,271 -0.15(-2.22%)
Jan 06, 2017 6.883 6.931 6.826 6.857 193,164 -0.04(-0.57%)
Jan 05, 2017 6.939 6.939 6.826 6.896 236,575 -0.04(-0.63%)
Jan 04, 2017 6.792 6.957 6.744 6.939 337,461 +0.17(+2.57%)
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.