Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Monroe Capital Corp (NQ: MRCC )

7.555 +0.025 (+0.33%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jul 16, 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 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%)
Jun 03, 2024 7.194 7.396 7.097 7.310 83,882 +0.13(+1.75%)
May 31, 2024 7.146 7.189 7.070 7.184 34,005 -0.02(-0.27%)
May 30, 2024 7.155 7.242 7.078 7.204 77,932 +0.08(+1.09%)
May 29, 2024 7.184 7.198 7.126 7.126 41,245 -0.12(-1.60%)
May 28, 2024 7.126 7.242 7.117 7.242 78,061 +0.11(+1.49%)
May 24, 2024 7.155 7.171 7.117 7.136 34,929 -0.04(-0.54%)
May 23, 2024 7.213 7.262 7.117 7.175 65,734 +0.01(+0.14%)
May 22, 2024 7.233 7.233 7.155 7.165 18,329 -0.06(-0.87%)
May 21, 2024 7.165 7.242 7.126 7.228 99,830 +0.08(+1.15%)
May 20, 2024 7.136 7.242 7.131 7.146 73,919 +0.00(+0.00%)
May 17, 2024 7.204 7.223 7.126 7.146 25,802 -0.04(-0.54%)
May 16, 2024 7.165 7.310 7.078 7.184 195,276 +0.14(+1.92%)
May 15, 2024 7.068 7.156 7.029 7.049 52,108 +0.02(+0.28%)
May 14, 2024 6.971 7.126 6.971 7.029 44,679 +0.04(+0.55%)
May 13, 2024 6.981 7.049 6.971 6.991 62,183 +0.01(+0.14%)
May 10, 2024 7.087 7.126 6.981 6.981 84,364 -0.05(-0.69%)
May 09, 2024 6.971 7.136 6.971 7.029 41,877 +0.02(+0.28%)
May 08, 2024 6.991 7.068 6.971 7.010 47,652 +0.00(+0.00%)
May 07, 2024 7.058 7.068 6.971 7.010 49,188 +0.02(+0.28%)
May 06, 2024 6.971 7.136 6.971 6.991 40,496 -0.02(-0.28%)
May 03, 2024 7.049 7.126 6.981 7.010 16,568 -0.03(-0.41%)
May 02, 2024 7.117 7.117 6.971 7.039 83,552 -0.03(-0.41%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.