Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Monroe Capital Corp (NQ: MRCC )

8.440 -0.070 (-0.82%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.520	8.550	8.430	8.440	45,321	-0.07(-0.82%)
Nov 20, 2024	8.460	8.640	8.440	8.510	86,246	+0.01(+0.12%)
Nov 19, 2024	8.460	8.620	8.401	8.500	74,817	+0.06(+0.71%)
Nov 18, 2024	8.260	8.500	8.225	8.440	95,845	+0.21(+2.55%)
Nov 15, 2024	8.280	8.290	8.200	8.230	25,157	-0.02(-0.24%)
Nov 14, 2024	8.260	8.290	8.210	8.250	41,105	+0.00(+0.00%)
Nov 13, 2024	8.190	8.280	8.120	8.250	44,940	+0.13(+1.60%)
Nov 12, 2024	8.140	8.160	8.050	8.120	44,383	+0.01(+0.12%)
Nov 11, 2024	8.100	8.140	7.970	8.110	74,468	+0.04(+0.50%)
Nov 08, 2024	8.000	8.100	7.980	8.070	120,900	+0.10(+1.25%)
Nov 07, 2024	7.910	8.180	7.900	7.970	71,877	+0.01(+0.13%)
Nov 06, 2024	8.130	8.130	7.932	7.960	81,142	+0.09(+1.14%)
Nov 05, 2024	7.880	7.900	7.820	7.870	40,405	+0.05(+0.64%)
Nov 04, 2024	7.920	8.000	7.810	7.820	95,664	-0.10(-1.26%)
Nov 01, 2024	7.970	7.970	7.850	7.920	50,448	+0.02(+0.25%)
Oct 31, 2024	8.010	8.010	7.850	7.900	40,711	-0.17(-2.11%)
Oct 30, 2024	7.910	8.080	7.870	8.070	41,856	+0.17(+2.15%)
Oct 29, 2024	7.990	8.004	7.850	7.900	37,001	-0.11(-1.37%)
Oct 28, 2024	8.000	8.070	7.980	8.010	39,890	+0.04(+0.50%)
Oct 25, 2024	7.940	8.000	7.930	7.970	61,230	+0.05(+0.63%)
Oct 24, 2024	7.900	7.980	7.840	7.920	36,732	+0.10(+1.28%)
Oct 23, 2024	7.840	7.976	7.750	7.820	53,023	-0.12(-1.51%)
Oct 22, 2024	8.120	8.126	7.790	7.940	125,060	-0.15(-1.85%)
Oct 21, 2024	8.360	8.360	8.040	8.090	149,728	-0.27(-3.23%)
Oct 18, 2024	8.390	8.400	8.302	8.360	31,568	+0.01(+0.12%)
Oct 17, 2024	8.390	8.409	8.300	8.350	36,985	-0.03(-0.36%)
Oct 16, 2024	8.300	8.380	8.212	8.380	69,555	+0.22(+2.70%)
Oct 15, 2024	8.220	8.250	8.140	8.160	32,195	-0.08(-0.97%)
Oct 14, 2024	8.160	8.320	8.147	8.240	54,807	+0.16(+1.98%)
Oct 11, 2024	8.010	8.100	8.008	8.080	40,153	+0.00(+0.00%)
Oct 10, 2024	8.000	8.080	7.970	8.080	47,615	+0.09(+1.13%)
Oct 09, 2024	8.020	8.050	7.920	7.990	62,959	-0.03(-0.37%)
Oct 08, 2024	8.140	8.200	7.990	8.020	47,347	-0.14(-1.72%)
Oct 07, 2024	8.290	8.400	8.060	8.160	55,488	-0.08(-0.97%)
Oct 04, 2024	8.200	8.350	8.200	8.240	79,723	+0.07(+0.86%)
Oct 03, 2024	8.110	8.200	8.075	8.170	32,239	+0.11(+1.36%)
Oct 02, 2024	8.220	8.260	8.019	8.060	40,771	-0.14(-1.71%)
Oct 01, 2024	8.130	8.300	8.000	8.200	98,922	+0.12(+1.49%)
Sep 30, 2024	8.200	8.350	8.010	8.080	108,337	-0.10(-1.22%)
Sep 27, 2024	7.990	8.190	7.975	8.180	69,111	+0.25(+3.15%)
Sep 26, 2024	8.070	8.080	7.930	7.930	27,436	-0.10(-1.25%)
Sep 25, 2024	7.970	8.069	7.930	8.030	67,643	+0.10(+1.26%)
Sep 24, 2024	7.830	7.980	7.810	7.930	27,850	+0.12(+1.54%)
Sep 23, 2024	7.690	7.870	7.690	7.810	61,842	+0.15(+1.96%)
Sep 20, 2024	7.570	7.731	7.561	7.660	68,139	-0.15(-1.92%)
Sep 19, 2024	8.090	8.090	7.800	7.810	51,948	-0.24(-2.98%)
Sep 18, 2024	8.000	8.090	7.900	8.050	51,421	+0.02(+0.25%)
Sep 17, 2024	7.800	8.079	7.800	8.030	61,463	+0.18(+2.29%)
Sep 16, 2024	7.960	7.980	7.730	7.850	79,023	+0.03(+0.38%)
Sep 13, 2024	7.801	7.859	7.781	7.820	69,691	+0.04(+0.56%)
Sep 12, 2024	7.733	7.791	7.713	7.776	45,534	+0.03(+0.44%)
Sep 11, 2024	7.820	7.888	7.723	7.742	50,167	-0.10(-1.24%)
Sep 10, 2024	7.801	7.849	7.762	7.839	45,853	+0.03(+0.37%)
Sep 09, 2024	7.713	7.830	7.675	7.810	45,448	+0.15(+1.90%)
Sep 06, 2024	7.762	7.801	7.646	7.665	38,499	-0.08(-1.00%)
Sep 05, 2024	7.752	7.791	7.704	7.742	69,440	+0.06(+0.76%)
Sep 04, 2024	7.694	7.742	7.607	7.684	51,917	+0.06(+0.76%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Monroe Capital Corp (NQ: MRCC )

Historical Prices