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 (%)
May 31, 2024 7.380 7.425 7.302 7.420 32,925 -0.02(-0.27%)
May 30, 2024 7.390 7.480 7.310 7.440 75,457 +0.08(+1.09%)
May 29, 2024 7.420 7.434 7.360 7.360 39,935 -0.12(-1.60%)
May 28, 2024 7.360 7.480 7.350 7.480 75,582 +0.11(+1.49%)
May 24, 2024 7.390 7.406 7.350 7.370 33,820 -0.04(-0.54%)
May 23, 2024 7.450 7.500 7.350 7.410 63,646 +0.01(+0.14%)
May 22, 2024 7.470 7.470 7.390 7.400 17,747 -0.06(-0.87%)
May 21, 2024 7.400 7.480 7.360 7.465 96,659 +0.08(+1.15%)
May 20, 2024 7.370 7.480 7.364 7.380 71,571 +0.00(+0.00%)
May 17, 2024 7.440 7.460 7.360 7.380 24,983 -0.04(-0.54%)
May 16, 2024 7.400 7.550 7.310 7.420 189,073 +0.14(+1.92%)
May 15, 2024 7.300 7.391 7.260 7.280 50,453 +0.02(+0.28%)
May 14, 2024 7.200 7.360 7.200 7.260 43,260 +0.04(+0.55%)
May 13, 2024 7.210 7.280 7.200 7.220 60,208 +0.01(+0.14%)
May 10, 2024 7.320 7.360 7.210 7.210 81,685 -0.05(-0.69%)
May 09, 2024 7.200 7.370 7.200 7.260 40,547 +0.02(+0.28%)
May 08, 2024 7.220 7.300 7.200 7.240 46,139 +0.00(+0.00%)
May 07, 2024 7.290 7.300 7.200 7.240 47,626 +0.02(+0.28%)
May 06, 2024 7.200 7.370 7.200 7.220 39,210 -0.02(-0.28%)
May 03, 2024 7.280 7.360 7.210 7.240 16,042 -0.03(-0.41%)
May 02, 2024 7.350 7.350 7.200 7.270 80,898 -0.03(-0.41%)
May 01, 2024 7.300 7.382 7.272 7.300 37,529 -0.02(-0.27%)
Apr 30, 2024 7.380 7.420 7.320 7.320 40,324 -0.10(-1.35%)
Apr 29, 2024 7.340 7.420 7.320 7.420 66,323 +0.10(+1.37%)
Apr 26, 2024 7.320 7.420 7.250 7.320 39,995 +0.02(+0.27%)
Apr 25, 2024 7.300 7.420 7.220 7.300 55,908 +0.02(+0.27%)
Apr 24, 2024 7.210 7.320 7.190 7.280 64,010 +0.07(+0.97%)
Apr 23, 2024 7.200 7.270 7.120 7.210 57,791 +0.01(+0.14%)
Apr 22, 2024 7.190 7.300 7.120 7.200 87,919 +0.07(+0.91%)
Apr 19, 2024 7.050 7.170 7.050 7.135 68,780 +0.08(+1.21%)
Apr 18, 2024 7.070 7.150 7.010 7.050 88,444 +0.02(+0.28%)
Apr 17, 2024 7.070 7.148 7.010 7.030 103,791 -0.10(-1.40%)
Apr 16, 2024 7.120 7.170 7.050 7.130 67,608 +0.00(+0.00%)
Apr 15, 2024 7.110 7.200 7.050 7.130 75,952 +0.01(+0.14%)
Apr 12, 2024 7.160 7.220 7.050 7.120 54,992 -0.10(-1.39%)
Apr 11, 2024 7.210 7.268 7.110 7.220 60,426 +0.00(+0.00%)
Apr 10, 2024 7.180 7.260 7.180 7.220 74,602 -0.01(-0.14%)
Apr 09, 2024 7.280 7.300 7.210 7.230 27,147 -0.02(-0.28%)
Apr 08, 2024 7.300 7.310 7.150 7.250 60,904 +0.00(+0.00%)
Apr 05, 2024 7.210 7.300 7.180 7.250 69,478 +0.02(+0.28%)
Apr 04, 2024 7.220 7.340 7.211 7.230 29,673 +0.01(+0.14%)
Apr 03, 2024 7.280 7.390 7.200 7.220 47,508 +0.00(+0.00%)
Apr 02, 2024 7.300 7.420 7.200 7.220 137,029 -0.05(-0.69%)
Apr 01, 2024 7.260 7.300 7.170 7.270 38,876 +0.07(+0.97%)
Mar 28, 2024 7.340 7.380 7.120 7.200 90,951 -0.11(-1.50%)
Mar 27, 2024 7.070 7.440 7.060 7.310 145,234 +0.26(+3.69%)
Mar 26, 2024 7.030 7.080 7.000 7.050 48,212 +0.02(+0.28%)
Mar 25, 2024 7.030 7.077 7.010 7.030 51,482 +0.00(+0.00%)
Mar 22, 2024 7.100 7.150 7.010 7.030 41,937 -0.08(-1.13%)
Mar 21, 2024 7.140 7.150 7.050 7.110 50,272 -0.01(-0.14%)
Mar 20, 2024 7.090 7.120 7.050 7.120 25,857 +0.06(+0.85%)
Mar 19, 2024 7.020 7.080 7.020 7.060 54,547 +0.05(+0.71%)
Mar 18, 2024 7.080 7.130 7.010 7.010 63,778 -0.04(-0.57%)
Mar 15, 2024 6.970 7.180 6.970 7.050 67,184 +0.00(+0.00%)
Mar 14, 2024 7.040 7.280 7.040 7.050 64,457 -0.06(-0.84%)
Mar 13, 2024 7.216 7.272 7.071 7.110 148,937 -0.12(-1.60%)
Mar 12, 2024 7.178 7.226 7.062 7.226 124,596 -0.07(-0.93%)
Mar 11, 2024 7.332 7.342 7.202 7.294 152,261 +0.11(+1.48%)
Mar 08, 2024 7.207 7.226 7.149 7.187 58,473 +0.04(+0.54%)
Mar 07, 2024 7.168 7.236 7.062 7.149 60,407 +0.01(+0.14%)
Mar 06, 2024 7.091 7.255 7.084 7.139 93,930 +0.09(+1.23%)
Mar 05, 2024 6.994 7.079 6.984 7.052 29,949 +0.10(+1.39%)
Mar 04, 2024 6.907 7.052 6.907 6.955 55,176 +0.02(+0.28%)
Mar 01, 2024 6.975 7.025 6.898 6.936 34,992 -0.04(-0.55%)
Feb 29, 2024 6.868 7.013 6.868 6.975 48,489 +0.09(+1.26%)
Feb 28, 2024 7.052 7.071 6.868 6.888 46,575 -0.15(-2.19%)
Feb 27, 2024 7.004 7.091 6.941 7.042 78,780 +0.04(+0.55%)
Feb 26, 2024 6.772 7.023 6.772 7.004 78,138 +0.25(+3.72%)
Feb 23, 2024 6.965 7.042 6.753 6.753 164,213 -0.24(-3.45%)
Feb 22, 2024 6.917 7.023 6.907 6.994 45,829 -0.03(-0.41%)
Feb 21, 2024 7.004 7.033 6.962 7.023 40,667 +0.07(+0.97%)
Feb 20, 2024 6.955 7.062 6.946 6.955 83,301 -0.09(-1.23%)
Feb 16, 2024 6.975 7.071 6.955 7.042 71,601 +0.04(+0.55%)
Feb 15, 2024 7.033 7.110 6.975 7.004 39,896 -0.06(-0.82%)
Feb 14, 2024 7.071 7.071 7.013 7.062 14,609 +0.01(+0.14%)
Feb 13, 2024 7.071 7.120 7.004 7.052 39,572 -0.07(-0.95%)
Feb 12, 2024 7.004 7.149 6.984 7.120 72,303 +0.12(+1.66%)
Feb 09, 2024 7.023 7.120 7.004 7.004 100,573 -0.04(-0.55%)
Feb 08, 2024 7.033 7.071 6.957 7.042 61,393 +0.01(+0.14%)
Feb 07, 2024 7.129 7.129 6.915 7.033 119,201 -0.14(-2.02%)
Feb 06, 2024 6.994 7.197 6.897 7.178 182,354 +0.21(+3.05%)
Feb 05, 2024 7.004 7.052 6.936 6.965 57,307 -0.09(-1.23%)
Feb 02, 2024 7.100 7.100 6.995 7.052 33,279 -0.04(-0.54%)
Feb 01, 2024 7.013 7.100 6.929 7.091 67,330 +0.12(+1.73%)
Jan 31, 2024 7.110 7.139 6.955 6.970 26,103 -0.12(-1.70%)
Jan 30, 2024 7.100 7.139 7.015 7.091 57,045 +0.03(+0.41%)
Jan 29, 2024 7.071 7.139 7.052 7.062 37,288 -0.03(-0.41%)
Jan 26, 2024 7.120 7.149 7.062 7.091 40,632 +0.00(+0.00%)
Jan 25, 2024 7.052 7.110 7.033 7.091 51,339 -0.02(-0.27%)
Jan 24, 2024 7.013 7.178 7.013 7.110 41,484 +0.09(+1.24%)
Jan 23, 2024 7.013 7.207 6.975 7.023 141,831 +0.00(+0.00%)
Jan 22, 2024 6.926 7.052 6.907 7.023 63,318 +0.09(+1.25%)
Jan 19, 2024 6.965 7.013 6.888 6.936 51,750 -0.04(-0.55%)
Jan 18, 2024 7.052 7.052 6.923 6.975 52,820 -0.08(-1.16%)
Jan 17, 2024 6.965 7.151 6.965 7.057 88,119 +0.10(+1.46%)
Jan 16, 2024 6.994 7.027 6.946 6.955 59,078 -0.03(-0.42%)
Jan 12, 2024 7.004 7.052 6.984 6.984 90,733 -0.07(-0.96%)
Jan 11, 2024 7.178 7.226 7.042 7.052 47,477 -0.13(-1.75%)
Jan 10, 2024 7.187 7.236 7.110 7.178 67,454 -0.01(-0.13%)
Jan 09, 2024 7.052 7.187 7.052 7.187 93,529 +0.13(+1.78%)
Jan 08, 2024 7.062 7.105 7.004 7.062 81,201 +0.05(+0.69%)
Jan 05, 2024 6.926 7.052 6.907 7.013 88,805 +0.09(+1.26%)
Jan 04, 2024 6.811 6.984 6.801 6.926 83,172 +0.10(+1.41%)
Jan 03, 2024 6.975 6.978 6.675 6.830 115,545 -0.07(-0.98%)
Jan 02, 2024 6.917 6.975 6.782 6.897 160,797 +0.07(+1.06%)
Dec 29, 2023 6.878 6.936 6.801 6.825 118,102 +0.03(+0.50%)
Dec 28, 2023 6.656 6.791 6.621 6.791 111,524 +0.08(+1.15%)
Dec 27, 2023 6.588 6.859 6.588 6.714 218,278 +0.08(+1.16%)
Dec 26, 2023 6.724 6.743 6.617 6.637 81,036 -0.07(-1.01%)
Dec 22, 2023 6.675 6.752 6.599 6.704 100,945 +0.12(+1.76%)
Dec 21, 2023 6.695 6.714 6.540 6.588 264,156 -0.11(-1.59%)
Dec 20, 2023 6.724 6.811 6.689 6.695 66,246 -0.04(-0.57%)
Dec 19, 2023 6.695 6.795 6.617 6.733 146,679 +0.02(+0.29%)
Dec 18, 2023 6.762 6.859 6.675 6.714 151,747 -0.07(-1.00%)
Dec 15, 2023 6.917 6.951 6.772 6.782 74,968 -0.15(-2.23%)
Dec 14, 2023 6.955 7.061 6.868 6.936 205,348 +0.05(+0.70%)
Dec 13, 2023 6.822 6.925 6.804 6.888 154,583 +0.05(+0.68%)
Dec 12, 2023 6.860 6.869 6.766 6.841 99,180 +0.06(+0.83%)
Dec 11, 2023 6.757 6.906 6.757 6.785 61,550 -0.04(-0.55%)
Dec 08, 2023 6.794 6.888 6.767 6.822 56,502 +0.07(+0.97%)
Dec 07, 2023 6.720 6.850 6.720 6.757 72,987 +0.01(+0.14%)
Dec 06, 2023 6.748 6.776 6.673 6.748 57,245 +0.04(+0.56%)
Dec 05, 2023 6.720 6.720 6.645 6.710 60,077 +0.07(+0.98%)
Dec 04, 2023 6.626 6.741 6.584 6.645 113,424 +0.06(+0.85%)
Dec 01, 2023 6.636 6.682 6.505 6.589 52,253 +0.01(+0.14%)
Nov 30, 2023 6.682 6.701 6.542 6.580 59,624 -0.12(-1.81%)
Nov 29, 2023 6.636 6.701 6.524 6.701 127,925 +0.11(+1.70%)
Nov 28, 2023 6.552 6.598 6.440 6.589 61,945 +0.00(+0.00%)
Nov 27, 2023 6.561 6.617 6.533 6.589 70,801 +0.05(+0.71%)
Nov 24, 2023 6.533 6.608 6.533 6.542 28,070 +0.00(+0.00%)
Nov 22, 2023 6.580 6.654 6.542 6.542 83,666 -0.05(-0.71%)
Nov 21, 2023 6.608 6.747 6.580 6.589 40,342 -0.07(-0.98%)
Nov 20, 2023 6.757 6.832 6.636 6.654 36,894 -0.13(-1.93%)
Nov 17, 2023 6.626 6.813 6.608 6.785 87,577 +0.08(+1.25%)
Nov 16, 2023 6.701 6.710 6.626 6.701 30,328 +0.01(+0.14%)
Nov 15, 2023 6.598 6.694 6.543 6.692 26,140 +0.06(+0.84%)
Nov 14, 2023 6.505 6.673 6.505 6.636 51,457 +0.13(+2.01%)
Nov 13, 2023 6.710 6.710 6.486 6.505 32,885 -0.19(-2.79%)
Nov 10, 2023 6.589 6.710 6.589 6.692 51,054 +0.10(+1.56%)
Nov 09, 2023 6.393 6.623 6.393 6.589 44,092 +0.04(+0.57%)
Nov 08, 2023 6.533 6.608 6.505 6.552 38,470 +0.01(+0.14%)
Nov 07, 2023 6.701 6.701 6.412 6.542 71,190 -0.15(-2.23%)
Nov 06, 2023 6.533 6.701 6.505 6.692 49,817 +0.21(+3.17%)
Nov 03, 2023 6.589 6.673 6.253 6.486 151,161 -0.10(-1.56%)
Nov 02, 2023 6.533 6.654 6.482 6.589 77,779 +0.08(+1.29%)
Nov 01, 2023 6.356 6.524 6.346 6.505 69,908 +0.18(+2.80%)
Oct 31, 2023 6.402 6.440 6.328 6.328 42,145 -0.16(-2.45%)
Oct 30, 2023 6.412 6.486 6.244 6.486 100,373 +0.09(+1.46%)
Oct 27, 2023 6.374 6.430 6.346 6.393 76,076 -0.03(-0.44%)
Oct 26, 2023 6.300 6.514 6.290 6.421 49,251 +0.06(+0.88%)
Oct 25, 2023 6.440 6.524 6.346 6.365 46,033 -0.10(-1.59%)
Oct 24, 2023 6.542 6.613 6.440 6.468 73,204 -0.11(-1.70%)
Oct 23, 2023 6.533 6.701 6.533 6.580 30,448 -0.11(-1.67%)
Oct 20, 2023 6.514 6.692 6.496 6.692 50,817 +0.15(+2.28%)
Oct 19, 2023 6.589 6.626 6.496 6.542 41,674 -0.08(-1.27%)
Oct 18, 2023 6.617 6.675 6.524 6.626 35,627 +0.08(+1.28%)
Oct 17, 2023 6.682 6.701 6.542 6.542 77,356 -0.18(-2.64%)
Oct 16, 2023 6.580 6.794 6.599 6.720 54,245 +0.14(+2.13%)
Oct 13, 2023 6.692 6.720 6.580 6.580 76,434 -0.09(-1.40%)
Oct 12, 2023 6.654 6.757 6.626 6.673 57,400 +0.02(+0.28%)
Oct 11, 2023 6.766 6.771 6.636 6.654 85,168 -0.06(-0.83%)
Oct 10, 2023 6.794 6.896 6.682 6.710 52,843 -0.08(-1.24%)
Oct 09, 2023 6.813 6.841 6.692 6.794 58,406 -0.02(-0.27%)
Oct 06, 2023 6.841 6.890 6.757 6.813 19,931 -0.04(-0.54%)
Oct 05, 2023 6.841 6.860 6.759 6.850 22,268 -0.02(-0.27%)
Oct 04, 2023 6.841 7.046 6.766 6.869 46,038 +0.05(+0.68%)
Oct 03, 2023 6.822 6.953 6.757 6.822 57,998 -0.07(-0.95%)
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.