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

  • Search Hotels in Sausalito

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

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

7.015 +0.165 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2025 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 (%)
Oct 29, 2025 6.870 7.060 6.870 7.015 115,912 +0.17(+2.41%)
Oct 28, 2025 6.940 6.980 6.802 6.850 34,589 -0.05(-0.72%)
Oct 27, 2025 6.920 6.970 6.850 6.900 48,786 +0.06(+0.88%)
Oct 24, 2025 6.860 6.970 6.840 6.840 70,686 -0.06(-0.87%)
Oct 23, 2025 6.810 6.950 6.810 6.900 50,511 +0.04(+0.58%)
Oct 22, 2025 6.960 6.960 6.810 6.860 48,919 -0.09(-1.29%)
Oct 21, 2025 6.850 7.030 6.810 6.950 36,849 +0.10(+1.46%)
Oct 20, 2025 6.810 6.915 6.800 6.850 18,895 +0.07(+1.03%)
Oct 17, 2025 6.970 7.040 6.780 6.780 96,011 -0.22(-3.14%)
Oct 16, 2025 6.990 7.060 6.950 7.000 72,147 -0.02(-0.28%)
Oct 15, 2025 7.060 7.060 6.960 7.020 51,861 -0.04(-0.57%)
Oct 14, 2025 6.950 7.100 6.900 7.060 56,805 +0.09(+1.29%)
Oct 13, 2025 6.840 7.000 6.800 6.970 71,243 +0.18(+2.65%)
Oct 10, 2025 7.010 7.093 6.780 6.790 120,372 -0.21(-3.00%)
Oct 09, 2025 6.940 7.029 6.930 7.000 65,283 -0.02(-0.28%)
Oct 08, 2025 6.990 7.030 6.950 7.020 48,592 +0.02(+0.29%)
Oct 07, 2025 7.010 7.099 6.950 7.000 76,053 +0.00(+0.00%)
Oct 06, 2025 7.030 7.080 6.960 7.000 56,066 -0.04(-0.57%)
Oct 03, 2025 7.100 7.120 7.000 7.040 26,419 -0.02(-0.28%)
Oct 02, 2025 7.020 7.125 7.020 7.060 40,173 +0.00(+0.00%)
Oct 01, 2025 7.070 7.100 6.900 7.060 102,812 +0.04(+0.57%)
Sep 30, 2025 6.960 7.090 6.930 7.020 170,154 +0.08(+1.15%)
Sep 29, 2025 7.060 7.080 6.905 6.940 136,314 -0.06(-0.86%)
Sep 26, 2025 6.960 7.090 6.911 7.000 65,382 +0.01(+0.14%)
Sep 25, 2025 7.020 7.090 6.890 6.990 65,912 -0.04(-0.57%)
Sep 24, 2025 7.170 7.195 7.030 7.030 75,051 -0.16(-2.23%)
Sep 23, 2025 7.200 7.250 7.005 7.190 90,672 +0.00(+0.00%)
Sep 22, 2025 7.340 7.430 7.055 7.190 183,335 -0.25(-3.36%)
Sep 19, 2025 7.401 7.508 7.353 7.440 317,331 +0.06(+0.79%)
Sep 18, 2025 7.324 7.450 7.324 7.382 69,217 +0.07(+0.93%)
Sep 17, 2025 7.334 7.401 7.276 7.314 79,927 -0.01(-0.13%)
Sep 16, 2025 7.353 7.353 7.276 7.324 109,579 +0.00(+0.00%)
Sep 15, 2025 7.392 7.401 7.169 7.324 224,048 -0.03(-0.39%)
Sep 12, 2025 7.353 7.387 7.343 7.353 64,116 +0.00(+0.00%)
Sep 11, 2025 7.285 7.411 7.256 7.353 59,760 +0.04(+0.53%)
Sep 10, 2025 7.237 7.324 7.184 7.314 55,401 +0.10(+1.34%)
Sep 09, 2025 7.258 7.309 7.208 7.217 79,840 -0.09(-1.19%)
Sep 08, 2025 7.314 7.314 7.208 7.305 67,077 -0.01(-0.13%)
Sep 05, 2025 7.276 7.353 7.179 7.314 67,308 +0.00(+0.00%)
Sep 04, 2025 7.382 7.392 7.264 7.314 39,029 -0.02(-0.26%)
Sep 03, 2025 7.247 7.372 7.208 7.334 108,094 +0.08(+1.07%)
Sep 02, 2025 7.169 7.256 7.169 7.256 43,532 +0.03(+0.40%)
Aug 29, 2025 7.169 7.247 7.150 7.227 47,333 +0.04(+0.54%)
Aug 28, 2025 7.208 7.208 7.159 7.188 30,511 +0.03(+0.41%)
Aug 27, 2025 7.121 7.179 7.092 7.159 78,169 -0.02(-0.27%)
Aug 26, 2025 7.092 7.179 7.034 7.179 103,352 +0.12(+1.64%)
Aug 25, 2025 6.995 7.092 6.869 7.063 84,212 +0.03(+0.41%)
Aug 22, 2025 6.947 7.063 6.780 7.034 57,929 +0.11(+1.54%)
Aug 21, 2025 6.830 6.927 6.784 6.927 79,931 +0.09(+1.27%)
Aug 20, 2025 6.753 6.840 6.704 6.840 51,101 +0.08(+1.14%)
Aug 19, 2025 6.676 6.782 6.676 6.763 62,584 +0.07(+1.01%)
Aug 18, 2025 6.714 6.811 6.652 6.695 162,580 -0.04(-0.57%)
Aug 15, 2025 6.724 6.801 6.638 6.734 126,785 -0.03(-0.43%)
Aug 14, 2025 6.705 6.768 6.579 6.763 115,475 +0.06(+0.87%)
Aug 13, 2025 6.627 6.772 6.583 6.705 146,728 +0.07(+1.02%)
Aug 12, 2025 6.424 6.743 6.298 6.637 306,240 +0.06(+0.96%)
Aug 11, 2025 6.637 6.705 6.550 6.574 348,934 -0.05(-0.80%)
Aug 08, 2025 6.482 6.753 6.325 6.627 492,198 +0.59(+9.78%)
Aug 07, 2025 5.950 6.047 5.940 6.037 151,745 +0.08(+1.30%)
Aug 06, 2025 5.989 6.018 5.940 5.960 171,165 -0.04(-0.73%)
Aug 05, 2025 5.998 6.047 5.973 6.003 56,092 +0.00(+0.08%)
Aug 04, 2025 6.047 6.134 5.998 5.998 50,566 -0.10(-1.59%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.