Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Monroe Capital Corp (NQ: MRCC )

7.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jul 31, 2019 6.482 6.488 6.414 6.437 51,740 -0.07(-1.04%)
Jul 30, 2019 6.442 6.505 6.397 6.505 107,549 +0.05(+0.70%)
Jul 29, 2019 6.448 6.493 6.416 6.459 64,848 +0.01(+0.18%)
Jul 26, 2019 6.403 6.505 6.403 6.448 87,513 +0.03(+0.53%)
Jul 25, 2019 6.454 6.465 6.392 6.414 81,774 -0.04(-0.61%)
Jul 24, 2019 6.358 6.476 6.346 6.454 82,299 +0.10(+1.60%)
Jul 23, 2019 6.352 6.369 6.228 6.352 151,451 +0.04(+0.63%)
Jul 22, 2019 6.318 6.375 6.301 6.312 123,240 -0.02(-0.27%)
Jul 19, 2019 6.386 6.431 6.261 6.329 173,966 -0.06(-0.89%)
Jul 18, 2019 6.380 6.437 6.358 6.386 125,267 +0.01(+0.09%)
Jul 17, 2019 6.414 6.437 6.369 6.380 82,273 -0.06(-0.88%)
Jul 16, 2019 6.397 6.448 6.392 6.437 79,810 +0.04(+0.62%)
Jul 15, 2019 6.403 6.454 6.375 6.397 106,715 +0.02(+0.27%)
Jul 12, 2019 6.397 6.471 6.369 6.380 71,601 -0.01(-0.09%)
Jul 11, 2019 6.459 6.499 6.386 6.386 176,747 -0.08(-1.31%)
Jul 10, 2019 6.499 6.527 6.437 6.471 155,255 -0.03(-0.52%)
Jul 09, 2019 6.471 6.510 6.459 6.505 93,229 -0.02(-0.26%)
Jul 08, 2019 6.584 6.584 6.459 6.522 133,469 -0.10(-1.54%)
Jul 05, 2019 6.657 6.657 6.522 6.623 167,424 -0.07(-1.01%)
Jul 03, 2019 6.663 6.703 6.595 6.691 66,298 +0.02(+0.34%)
Jul 02, 2019 6.618 6.680 6.550 6.669 161,190 +0.05(+0.77%)
Jul 01, 2019 6.595 6.629 6.527 6.618 200,702 +0.09(+1.39%)
Jun 28, 2019 6.533 6.601 6.497 6.527 146,916 +0.06(+0.96%)
Jun 27, 2019 6.442 6.510 6.420 6.465 125,069 +0.00(+0.00%)
Jun 26, 2019 6.454 6.590 6.448 6.465 82,563 +0.00(+0.00%)
Jun 25, 2019 6.533 6.550 6.409 6.465 161,675 -0.08(-1.21%)
Jun 24, 2019 6.533 6.590 6.527 6.544 126,781 +0.02(+0.26%)
Jun 21, 2019 6.476 6.573 6.448 6.527 163,181 +0.05(+0.70%)
Jun 20, 2019 6.573 6.573 6.386 6.482 263,441 -0.07(-1.04%)
Jun 19, 2019 6.505 6.567 6.505 6.550 88,770 +0.06(+0.96%)
Jun 18, 2019 6.465 6.539 6.448 6.488 124,636 +0.01(+0.09%)
Jun 17, 2019 6.522 6.533 6.454 6.482 141,388 -0.04(-0.56%)
Jun 14, 2019 6.516 6.561 6.516 6.519 101,480 -0.01(-0.22%)
Jun 13, 2019 6.527 6.550 6.420 6.533 289,354 +0.05(+0.79%)
Jun 12, 2019 6.488 6.548 6.438 6.482 276,581 -0.01(-0.08%)
Jun 11, 2019 6.433 6.504 6.372 6.488 185,245 +0.09(+1.37%)
Jun 10, 2019 6.317 6.422 6.290 6.400 137,742 +0.10(+1.57%)
Jun 07, 2019 6.285 6.317 6.213 6.301 199,320 +0.04(+0.61%)
Jun 06, 2019 6.301 6.361 6.241 6.263 149,113 -0.04(-0.61%)
Jun 05, 2019 6.268 6.328 6.208 6.301 153,300 +0.02(+0.26%)
Jun 04, 2019 6.235 6.306 6.191 6.285 253,444 +0.09(+1.42%)
Jun 03, 2019 6.257 6.312 6.147 6.197 308,135 -0.03(-0.44%)
May 31, 2019 6.466 6.515 6.219 6.224 431,253 -0.30(-4.55%)
May 30, 2019 6.592 6.630 6.482 6.521 166,935 -0.05(-0.75%)
May 29, 2019 6.636 6.641 6.553 6.570 82,204 -0.09(-1.32%)
May 28, 2019 6.652 6.663 6.597 6.658 88,652 -0.01(-0.16%)
May 24, 2019 6.674 6.680 6.614 6.669 67,958 +0.02(+0.33%)
May 23, 2019 6.647 6.669 6.592 6.647 94,631 +0.00(+0.00%)
May 22, 2019 6.658 6.685 6.625 6.647 159,767 +0.00(+0.00%)
May 21, 2019 6.636 6.674 6.625 6.647 82,652 +0.03(+0.50%)
May 20, 2019 6.575 6.635 6.553 6.614 81,602 +0.03(+0.50%)
May 17, 2019 6.537 6.630 6.537 6.581 101,846 +0.01(+0.08%)
May 16, 2019 6.652 6.652 6.564 6.575 206,444 -0.07(-1.07%)
May 15, 2019 6.619 6.647 6.553 6.647 172,978 +0.03(+0.50%)
May 14, 2019 6.608 6.691 6.608 6.614 169,121 -0.04(-0.58%)
May 13, 2019 6.636 6.656 6.586 6.652 96,167 -0.01(-0.16%)
May 10, 2019 6.674 6.740 6.647 6.663 171,262 -0.04(-0.57%)
May 09, 2019 6.641 6.746 6.619 6.702 227,494 +0.00(+0.00%)
May 08, 2019 6.641 6.778 6.641 6.702 189,992 -0.07(-0.97%)
May 07, 2019 6.806 6.822 6.746 6.768 101,618 -0.03(-0.48%)
May 06, 2019 6.746 6.800 6.713 6.800 86,673 +0.04(+0.57%)
May 03, 2019 6.746 6.800 6.708 6.762 83,444 +0.02(+0.24%)
May 02, 2019 6.740 6.751 6.658 6.746 70,986 +0.02(+0.24%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.