Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Monroe Capital Corporation - Closed End Fund (NQ:MRCC)

6.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	6.290	6.290	5.960	6.210	343,812	-0.04(-0.64%)
Jul 24, 2025	6.260	6.380	6.250	6.250	101,100	+0.00(+0.00%)
Jul 23, 2025	6.260	6.320	6.250	6.250	70,820	-0.04(-0.64%)
Jul 22, 2025	6.240	6.330	6.226	6.290	50,469	+0.04(+0.64%)
Jul 21, 2025	6.260	6.350	6.220	6.250	67,384	-0.03(-0.48%)
Jul 18, 2025	6.400	6.400	6.280	6.280	62,460	-0.12(-1.88%)
Jul 17, 2025	6.360	6.400	6.350	6.400	60,508	+0.03(+0.47%)
Jul 16, 2025	6.400	6.400	6.320	6.370	43,770	-0.03(-0.47%)
Jul 15, 2025	6.330	6.400	6.260	6.400	117,946	+0.07(+1.11%)
Jul 14, 2025	6.420	6.420	6.330	6.330	36,741	-0.09(-1.40%)
Jul 11, 2025	6.380	6.450	6.330	6.420	65,266	-0.02(-0.31%)
Jul 10, 2025	6.390	6.450	6.330	6.440	70,336	+0.11(+1.74%)
Jul 09, 2025	6.320	6.495	6.315	6.330	44,177	+0.01(+0.16%)
Jul 08, 2025	6.400	6.490	6.320	6.320	34,736	-0.10(-1.56%)
Jul 07, 2025	6.460	6.500	6.370	6.420	57,128	-0.04(-0.62%)
Jul 03, 2025	6.490	6.509	6.390	6.460	145,181	+0.08(+1.25%)
Jul 02, 2025	6.550	6.610	6.380	6.380	180,192	-0.13(-2.00%)
Jul 01, 2025	6.350	6.650	6.320	6.510	146,226	+0.15(+2.36%)
Jun 30, 2025	6.290	6.490	6.280	6.360	177,398	+0.02(+0.32%)
Jun 27, 2025	6.260	6.390	6.200	6.340	123,765	+0.12(+1.93%)
Jun 26, 2025	6.200	6.250	6.170	6.220	35,142	+0.01(+0.24%)
Jun 25, 2025	6.250	6.250	6.170	6.205	62,534	-0.05(-0.88%)
Jun 24, 2025	6.230	6.290	6.220	6.260	29,175	+0.00(+0.00%)
Jun 23, 2025	6.320	6.330	6.190	6.260	152,002	-0.05(-0.79%)
Jun 20, 2025	6.360	6.420	6.310	6.310	50,363	-0.07(-1.10%)
Jun 18, 2025	6.370	6.400	6.340	6.380	45,738	+0.00(+0.00%)
Jun 17, 2025	6.440	6.450	6.365	6.380	60,153	-0.11(-1.69%)
Jun 16, 2025	6.590	6.595	6.450	6.490	102,136	+0.05(+0.78%)
Jun 13, 2025	6.401	6.488	6.353	6.440	89,382	+0.01(+0.15%)
Jun 12, 2025	6.488	6.488	6.363	6.430	46,935	-0.02(-0.30%)
Jun 11, 2025	6.401	6.450	6.363	6.450	70,150	+0.05(+0.75%)
Jun 10, 2025	6.401	6.479	6.332	6.401	92,410	+0.02(+0.30%)
Jun 09, 2025	6.286	6.382	6.257	6.382	88,566	+0.13(+2.16%)
Jun 06, 2025	6.190	6.296	6.135	6.247	103,131	+0.09(+1.41%)
Jun 05, 2025	6.132	6.169	6.068	6.161	56,117	+0.08(+1.27%)
Jun 04, 2025	6.151	6.151	6.074	6.084	72,468	-0.04(-0.63%)
Jun 03, 2025	6.142	6.190	6.113	6.122	40,871	-0.03(-0.47%)
Jun 02, 2025	6.180	6.216	6.103	6.151	54,633	-0.06(-0.93%)
May 30, 2025	6.142	6.219	6.114	6.209	63,807	+0.09(+1.42%)
May 29, 2025	6.122	6.147	6.113	6.122	15,592	-0.02(-0.31%)
May 28, 2025	6.161	6.190	6.075	6.142	28,955	+0.01(+0.16%)
May 27, 2025	6.113	6.219	6.103	6.132	32,226	+0.03(+0.47%)
May 23, 2025	6.065	6.151	6.045	6.103	41,764	+0.03(+0.48%)
May 22, 2025	6.132	6.228	6.065	6.074	44,151	-0.04(-0.63%)
May 21, 2025	6.219	6.257	6.089	6.113	54,370	-0.12(-1.85%)
May 20, 2025	6.113	6.228	6.089	6.228	93,712	+0.09(+1.41%)
May 19, 2025	6.190	6.300	6.122	6.142	139,494	-0.09(-1.39%)
May 16, 2025	6.209	6.344	6.185	6.228	50,227	+0.02(+0.31%)
May 15, 2025	6.036	6.238	5.968	6.209	327,767	+0.18(+3.04%)
May 14, 2025	5.920	6.035	5.882	6.026	110,031	+0.11(+1.79%)
May 13, 2025	5.968	6.132	5.882	5.920	217,418	-0.04(-0.65%)
May 12, 2025	6.276	6.291	5.901	5.959	352,591	-0.26(-4.18%)
May 09, 2025	6.450	6.450	6.113	6.219	226,025	-0.14(-2.27%)
May 08, 2025	6.411	6.507	6.315	6.363	151,025	-0.30(-4.48%)
May 07, 2025	6.729	6.738	6.546	6.661	24,864	-0.06(-0.86%)
May 06, 2025	6.623	6.787	6.623	6.719	10,989	+0.06(+0.87%)
May 05, 2025	6.787	6.815	6.623	6.661	50,741	-0.10(-1.42%)
May 02, 2025	6.584	6.825	6.584	6.758	64,810	+0.15(+2.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Monroe Capital Corporation - Closed End Fund (NQ:MRCC)

Historical Prices