Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monroe Capital Corp (NQ: MRCC )

7.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2017 6.811 6.833 6.759 6.777 187,520 -0.01(-0.13%)
May 30, 2017 6.686 6.820 6.686 6.785 111,833 +0.06(+0.96%)
May 26, 2017 6.716 6.828 6.630 6.721 182,071 +0.00(+0.06%)
May 25, 2017 6.777 6.825 6.716 6.716 116,515 -0.05(-0.70%)
May 24, 2017 6.811 6.815 6.695 6.764 127,564 -0.02(-0.25%)
May 23, 2017 6.794 6.850 6.772 6.781 60,989 +0.02(+0.32%)
May 22, 2017 6.742 6.791 6.690 6.759 73,613 +0.06(+0.96%)
May 19, 2017 6.751 6.807 6.673 6.695 138,830 -0.05(-0.70%)
May 18, 2017 6.833 6.876 6.725 6.742 126,635 -0.13(-1.88%)
May 17, 2017 6.889 6.893 6.807 6.871 66,796 -0.05(-0.68%)
May 16, 2017 6.880 6.932 6.749 6.919 134,361 +0.05(+0.75%)
May 15, 2017 6.738 6.884 6.721 6.867 71,304 +0.14(+2.11%)
May 12, 2017 6.695 6.738 6.678 6.725 108,490 +0.03(+0.39%)
May 11, 2017 6.682 6.704 6.656 6.699 102,997 +0.01(+0.19%)
May 10, 2017 6.746 6.759 6.635 6.686 160,161 -0.06(-0.96%)
May 09, 2017 6.772 6.820 6.695 6.751 118,859 -0.02(-0.25%)
May 08, 2017 6.781 6.794 6.721 6.768 84,176 +0.00(+0.06%)
May 05, 2017 6.738 6.820 6.728 6.764 96,313 +0.03(+0.38%)
May 04, 2017 6.863 6.934 6.734 6.738 140,878 -0.15(-2.13%)
May 03, 2017 6.975 6.975 6.785 6.884 123,867 -0.06(-0.93%)
May 02, 2017 6.962 6.970 6.884 6.949 136,416 +0.01(+0.12%)
May 01, 2017 6.975 6.975 6.841 6.940 167,129 +0.02(+0.25%)
Apr 28, 2017 6.863 6.949 6.798 6.923 134,186 +0.06(+0.88%)
Apr 27, 2017 6.897 6.953 6.785 6.863 149,909 -0.01(-0.13%)
Apr 26, 2017 6.919 6.957 6.841 6.871 117,695 -0.04(-0.56%)
Apr 25, 2017 6.828 6.957 6.790 6.910 246,696 +0.11(+1.65%)
Apr 24, 2017 6.845 6.858 6.764 6.798 212,975 -0.04(-0.63%)
Apr 21, 2017 6.858 6.871 6.772 6.841 119,398 +0.04(+0.57%)
Apr 20, 2017 6.802 6.820 6.703 6.802 155,915 +0.03(+0.51%)
Apr 19, 2017 6.790 6.820 6.710 6.768 106,342 -0.02(-0.32%)
Apr 18, 2017 6.755 6.841 6.673 6.790 167,608 +0.03(+0.51%)
Apr 17, 2017 6.678 6.772 6.678 6.755 107,619 +0.08(+1.23%)
Apr 13, 2017 6.708 6.716 6.656 6.673 85,407 -0.04(-0.58%)
Apr 12, 2017 6.703 6.716 6.660 6.712 70,150 +0.00(+0.06%)
Apr 11, 2017 6.673 6.708 6.652 6.708 92,443 +0.03(+0.52%)
Apr 10, 2017 6.764 6.764 6.673 6.673 173,480 -0.06(-0.83%)
Apr 07, 2017 6.742 6.759 6.673 6.729 122,845 -0.01(-0.19%)
Apr 06, 2017 6.678 6.759 6.678 6.742 154,029 +0.09(+1.42%)
Apr 05, 2017 6.742 6.742 6.617 6.647 127,671 -0.09(-1.28%)
Apr 04, 2017 6.729 6.738 6.665 6.734 94,394 +0.00(+0.00%)
Apr 03, 2017 6.781 6.781 6.673 6.734 157,439 -0.04(-0.57%)
Mar 31, 2017 6.790 6.790 6.716 6.772 295,328 +0.02(+0.26%)
Mar 30, 2017 6.742 6.794 6.716 6.755 169,840 +0.01(+0.13%)
Mar 29, 2017 6.613 6.755 6.613 6.746 182,598 +0.13(+2.02%)
Mar 28, 2017 6.553 6.665 6.553 6.613 131,137 +0.06(+0.85%)
Mar 27, 2017 6.566 6.609 6.510 6.557 108,890 -0.05(-0.72%)
Mar 24, 2017 6.673 6.699 6.566 6.604 149,672 -0.03(-0.45%)
Mar 23, 2017 6.544 6.686 6.523 6.635 116,227 +0.10(+1.52%)
Mar 22, 2017 6.643 6.656 6.518 6.535 209,577 -0.10(-1.49%)
Mar 21, 2017 6.751 6.768 6.622 6.635 159,239 -0.15(-2.16%)
Mar 20, 2017 6.815 6.825 6.695 6.781 142,121 +0.00(+0.00%)
Mar 17, 2017 6.768 6.884 6.704 6.781 498,309 +0.05(+0.77%)
Mar 16, 2017 6.781 6.811 6.708 6.729 380,111 -0.04(-0.57%)
Mar 15, 2017 6.699 6.826 6.652 6.768 322,518 +0.12(+1.88%)
Mar 14, 2017 6.614 6.668 6.614 6.643 173,443 -0.02(-0.32%)
Mar 13, 2017 6.597 6.673 6.546 6.664 284,668 +0.10(+1.47%)
Mar 10, 2017 6.513 6.593 6.508 6.567 201,387 +0.06(+0.97%)
Mar 09, 2017 6.614 6.635 6.411 6.504 451,646 -0.14(-2.15%)
Mar 08, 2017 6.605 6.736 6.563 6.647 373,681 +0.04(+0.64%)
Mar 07, 2017 6.580 6.630 6.542 6.605 211,105 +0.02(+0.32%)
Mar 06, 2017 6.563 6.626 6.504 6.584 228,072 -0.02(-0.25%)
Mar 03, 2017 6.584 6.630 6.546 6.601 122,705 -0.01(-0.13%)
Mar 02, 2017 6.643 6.689 6.494 6.609 205,114 -0.03(-0.51%)
Mar 01, 2017 6.706 6.736 6.605 6.643 185,394 -0.01(-0.19%)
Feb 28, 2017 6.681 6.706 6.576 6.656 204,760 -0.03(-0.50%)
Feb 27, 2017 6.778 6.778 6.639 6.689 322,095 -0.08(-1.24%)
Feb 24, 2017 6.774 6.778 6.681 6.774 233,490 +0.01(+0.12%)
Feb 23, 2017 6.757 6.765 6.702 6.765 164,044 +0.04(+0.56%)
Feb 22, 2017 6.732 6.736 6.671 6.727 147,737 +0.00(+0.00%)
Feb 21, 2017 6.656 6.736 6.626 6.727 315,382 +0.08(+1.20%)
Feb 17, 2017 6.647 6.647 6.647 0 -0.02(-0.32%)
Feb 16, 2017 6.618 6.673 6.593 6.668 189,902 +0.01(+0.19%)
Feb 15, 2017 6.635 6.664 6.541 6.656 201,401 +0.03(+0.44%)
Feb 14, 2017 6.572 6.635 6.521 6.626 191,781 +0.09(+1.42%)
Feb 13, 2017 6.534 6.572 6.479 6.534 165,077 -0.04(-0.58%)
Feb 10, 2017 6.529 6.597 6.499 6.572 107,455 +0.02(+0.26%)
Feb 09, 2017 6.525 6.567 6.482 6.555 165,417 +0.05(+0.71%)
Feb 08, 2017 6.504 6.536 6.471 6.508 70,774 -0.02(-0.26%)
Feb 07, 2017 6.517 6.555 6.424 6.525 170,552 +0.01(+0.13%)
Feb 06, 2017 6.441 6.521 6.441 6.517 123,876 +0.03(+0.45%)
Feb 03, 2017 6.462 6.513 6.378 6.487 194,109 +0.03(+0.46%)
Feb 02, 2017 6.551 6.555 6.369 6.458 134,610 -0.08(-1.22%)
Feb 01, 2017 6.437 6.609 6.340 6.538 553,897 +0.11(+1.77%)
Jan 31, 2017 6.487 6.487 6.359 6.424 180,795 -0.04(-0.59%)
Jan 30, 2017 6.441 6.480 6.378 6.462 134,325 -0.02(-0.26%)
Jan 27, 2017 6.437 6.541 6.428 6.479 157,872 +0.00(+0.07%)
Jan 26, 2017 6.576 6.576 6.445 6.475 158,333 -0.06(-0.97%)
Jan 25, 2017 6.567 6.567 6.441 6.538 184,218 +0.03(+0.45%)
Jan 24, 2017 6.525 6.551 6.458 6.508 196,950 -0.01(-0.19%)
Jan 23, 2017 6.496 6.538 6.399 6.521 132,805 +0.05(+0.72%)
Jan 20, 2017 6.437 6.497 6.369 6.475 114,123 +0.05(+0.72%)
Jan 19, 2017 6.462 6.462 6.374 6.428 142,527 -0.01(-0.20%)
Jan 18, 2017 6.496 6.496 6.378 6.441 156,917 -0.03(-0.52%)
Jan 17, 2017 6.479 6.487 6.420 6.475 179,883 +0.03(+0.46%)
Jan 13, 2017 6.445 6.445 6.445 0 -0.05(-0.71%)
Jan 12, 2017 6.475 6.503 6.382 6.492 174,072 +0.02(+0.26%)
Jan 11, 2017 6.508 6.508 6.420 6.475 83,124 -0.03(-0.52%)
Jan 10, 2017 6.449 6.508 6.424 6.508 112,464 +0.02(+0.26%)
Jan 09, 2017 6.471 6.529 6.420 6.492 193,415 -0.15(-2.22%)
Jan 06, 2017 6.664 6.710 6.609 6.639 199,501 -0.04(-0.57%)
Jan 05, 2017 6.719 6.719 6.609 6.677 244,336 -0.04(-0.63%)
Jan 04, 2017 6.576 6.736 6.529 6.719 348,533 +0.17(+2.57%)
Jan 03, 2017 6.500 6.619 6.471 6.551 233,780 +0.08(+1.17%)
Dec 30, 2016 6.475 6.475 6.475 0 -0.06(-0.90%)
Dec 29, 2016 6.525 6.577 6.475 6.534 150,205 +0.02(+0.32%)
Dec 28, 2016 6.567 6.580 6.471 6.513 195,648 -0.05(-0.83%)
Dec 27, 2016 6.538 6.601 6.529 6.567 124,023 +0.02(+0.26%)
Dec 23, 2016 6.551 6.551 6.551 0 +0.05(+0.78%)
Dec 22, 2016 6.458 6.534 6.420 6.500 184,139 +0.05(+0.85%)
Dec 21, 2016 6.563 6.563 6.412 6.445 214,202 -0.08(-1.29%)
Dec 20, 2016 6.471 6.588 6.419 6.529 344,834 +0.10(+1.51%)
Dec 19, 2016 6.412 6.441 6.353 6.433 144,972 +0.03(+0.39%)
Dec 16, 2016 6.395 6.407 6.285 6.407 138,252 +0.05(+0.79%)
Dec 15, 2016 6.315 6.374 6.294 6.357 153,675 +0.02(+0.27%)
Dec 14, 2016 6.382 6.382 6.298 6.340 195,460 +0.00(+0.07%)
Dec 13, 2016 6.332 6.369 6.281 6.336 228,151 +0.09(+1.48%)
Dec 12, 2016 6.334 6.334 6.239 6.243 244,907 -0.07(-1.04%)
Dec 09, 2016 6.301 6.317 6.235 6.309 252,432 +0.01(+0.20%)
Dec 08, 2016 6.325 6.325 6.237 6.297 333,728 +0.00(+0.00%)
Dec 07, 2016 6.325 6.325 6.223 6.297 248,836 -0.02(-0.33%)
Dec 06, 2016 6.301 6.325 6.231 6.317 191,488 +0.06(+0.99%)
Dec 05, 2016 6.260 6.313 6.214 6.256 184,763 +0.00(+0.07%)
Dec 02, 2016 6.293 6.299 6.194 6.251 137,048 +0.00(+0.00%)
Dec 01, 2016 6.313 6.317 6.211 6.251 134,913 -0.03(-0.46%)
Nov 30, 2016 6.338 6.358 6.260 6.280 184,050 -0.03(-0.46%)
Nov 29, 2016 6.293 6.334 6.276 6.309 205,945 -0.02(-0.39%)
Nov 28, 2016 6.342 6.375 6.278 6.334 166,678 -0.03(-0.45%)
Nov 25, 2016 6.301 6.362 6.268 6.362 161,681 +0.04(+0.65%)
Nov 23, 2016 6.321 6.321 6.321 0 +0.12(+1.92%)
Nov 22, 2016 6.231 6.264 6.169 6.202 187,846 -0.01(-0.13%)
Nov 21, 2016 6.157 6.231 6.108 6.210 189,105 +0.09(+1.55%)
Nov 18, 2016 6.099 6.157 5.964 6.116 301,837 +0.01(+0.20%)
Nov 17, 2016 6.136 6.169 6.044 6.103 252,041 -0.06(-0.93%)
Nov 16, 2016 6.103 6.169 6.017 6.161 189,898 +0.08(+1.28%)
Nov 15, 2016 6.017 6.124 5.922 6.083 127,835 +0.07(+1.23%)
Nov 14, 2016 6.107 6.107 5.982 6.009 215,399 -0.10(-1.68%)
Nov 11, 2016 6.033 6.124 6.018 6.112 212,408 +0.10(+1.64%)
Nov 10, 2016 5.939 6.023 5.914 6.013 297,132 +0.13(+2.24%)
Nov 09, 2016 5.770 5.918 5.746 5.881 182,010 +0.13(+2.29%)
Nov 08, 2016 5.840 5.850 5.717 5.750 416,988 -0.14(-2.31%)
Nov 07, 2016 5.807 5.906 5.764 5.885 224,490 +0.07(+1.20%)
Nov 04, 2016 5.655 5.828 5.635 5.815 319,316 +0.15(+2.69%)
Nov 03, 2016 5.778 5.836 5.593 5.663 561,938 -0.17(-2.89%)
Nov 02, 2016 5.964 6.038 5.791 5.832 447,466 -0.16(-2.74%)
Nov 01, 2016 6.087 6.140 5.964 5.996 307,293 -0.09(-1.55%)
Oct 31, 2016 6.107 6.136 6.042 6.091 279,268 -0.06(-0.94%)
Oct 28, 2016 6.198 6.198 6.083 6.149 334,749 -0.06(-0.93%)
Oct 27, 2016 6.214 6.293 6.124 6.206 157,382 +0.02(+0.33%)
Oct 26, 2016 6.227 6.297 6.091 6.186 203,723 -0.04(-0.59%)
Oct 25, 2016 6.161 6.247 6.161 6.223 156,419 +0.02(+0.33%)
Oct 24, 2016 6.264 6.264 6.182 6.202 139,078 -0.02(-0.26%)
Oct 21, 2016 6.194 6.231 6.157 6.219 193,229 +0.03(+0.47%)
Oct 20, 2016 6.219 6.219 6.144 6.190 108,493 -0.03(-0.46%)
Oct 19, 2016 6.219 6.284 6.169 6.219 122,046 +0.03(+0.47%)
Oct 18, 2016 6.194 6.251 6.136 6.190 157,795 +0.05(+0.87%)
Oct 17, 2016 6.227 6.280 6.091 6.136 242,351 -0.10(-1.65%)
Oct 14, 2016 6.272 6.315 6.120 6.239 333,791 -0.07(-1.04%)
Oct 13, 2016 6.247 6.334 6.247 6.305 90,598 +0.01(+0.13%)
Oct 12, 2016 6.313 6.377 6.260 6.297 170,784 -0.06(-0.91%)
Oct 11, 2016 6.297 6.404 6.293 6.354 82,802 +0.02(+0.26%)
Oct 10, 2016 6.354 6.391 6.317 6.338 86,189 +0.00(+0.06%)
Oct 07, 2016 6.354 6.399 6.313 6.334 129,100 +0.01(+0.20%)
Oct 06, 2016 6.354 6.399 6.317 6.321 125,542 -0.06(-0.97%)
Oct 05, 2016 6.342 6.412 6.321 6.383 146,645 +0.02(+0.39%)
Oct 04, 2016 6.453 6.478 6.301 6.358 148,519 -0.07(-1.09%)
Oct 03, 2016 6.502 6.506 6.360 6.428 290,239 -0.04(-0.64%)
Sep 30, 2016 6.539 6.539 6.436 6.469 462,662 +0.06(+0.96%)
Sep 29, 2016 6.338 6.441 6.338 6.408 202,337 +0.09(+1.50%)
Sep 28, 2016 6.375 6.395 6.305 6.313 222,749 -0.05(-0.78%)
Sep 27, 2016 6.293 6.379 6.268 6.362 228,995 +0.09(+1.44%)
Sep 26, 2016 6.256 6.334 6.251 6.272 157,698 +0.00(+0.00%)
Sep 23, 2016 6.206 6.313 6.206 6.272 225,035 +0.03(+0.46%)
Sep 22, 2016 6.256 6.256 6.196 6.243 250,859 +0.03(+0.53%)
Sep 21, 2016 6.280 6.325 6.177 6.210 271,519 -0.05(-0.72%)
Sep 20, 2016 6.272 6.379 6.219 6.256 329,993 -0.01(-0.13%)
Sep 19, 2016 6.395 6.395 6.256 6.264 264,132 -0.09(-1.42%)
Sep 16, 2016 6.256 6.385 6.225 6.354 305,977 +0.07(+1.11%)
Sep 15, 2016 6.243 6.358 6.177 6.284 253,283 +0.07(+1.13%)
Sep 14, 2016 6.309 6.312 6.186 6.214 325,944 -0.12(-1.82%)
Sep 13, 2016 6.457 6.490 6.297 6.330 461,485 -0.09(-1.35%)
Sep 12, 2016 6.360 6.436 6.315 6.416 688,494 +0.00(+0.00%)
Sep 09, 2016 6.537 6.537 6.295 6.416 649,561 -0.08(-1.24%)
Sep 08, 2016 6.573 6.585 6.480 6.496 441,858 -0.04(-0.62%)
Sep 07, 2016 6.476 6.561 6.456 6.537 379,539 +0.07(+1.06%)
Sep 06, 2016 6.444 6.476 6.364 6.468 393,289 +0.07(+1.07%)
Sep 02, 2016 6.396 6.400 6.400 6.400 245,865 -0.01(-0.19%)
Sep 01, 2016 6.420 6.420 6.331 6.412 168,391 -0.02(-0.38%)
Aug 31, 2016 6.464 6.466 6.376 6.436 171,312 +0.00(+0.06%)
Aug 30, 2016 6.412 6.468 6.412 6.432 298,993 +0.02(+0.31%)
Aug 29, 2016 6.392 6.432 6.349 6.412 217,733 +0.02(+0.31%)
Aug 26, 2016 6.356 6.404 6.335 6.392 214,213 +0.02(+0.25%)
Aug 25, 2016 6.340 6.399 6.323 6.376 186,412 +0.01(+0.19%)
Aug 24, 2016 6.416 6.416 6.321 6.364 191,725 -0.04(-0.57%)
Aug 23, 2016 6.436 6.436 6.372 6.400 187,217 -0.01(-0.19%)
Aug 22, 2016 6.432 6.432 6.348 6.412 217,661 +0.00(+0.06%)
Aug 19, 2016 6.372 6.412 6.327 6.408 269,397 +0.04(+0.70%)
Aug 18, 2016 6.340 6.368 6.323 6.364 277,270 +0.05(+0.76%)
Aug 17, 2016 6.323 6.344 6.267 6.315 208,662 -0.01(-0.13%)
Aug 16, 2016 6.344 6.344 6.255 6.323 192,741 -0.01(-0.19%)
Aug 15, 2016 6.291 6.335 6.267 6.335 203,729 +0.05(+0.83%)
Aug 12, 2016 6.271 6.307 6.215 6.283 199,899 +0.04(+0.64%)
Aug 11, 2016 6.223 6.271 6.215 6.243 189,818 +0.01(+0.13%)
Aug 10, 2016 6.239 6.319 6.203 6.235 348,489 -0.10(-1.65%)
Aug 09, 2016 6.315 6.344 6.291 6.340 284,718 +0.04(+0.64%)
Aug 08, 2016 6.291 6.344 6.247 6.299 368,999 +0.04(+0.71%)
Aug 05, 2016 6.315 6.315 6.195 6.255 161,010 -0.03(-0.45%)
Aug 04, 2016 6.215 6.295 6.180 6.283 197,064 +0.03(+0.45%)
Aug 03, 2016 6.215 6.259 6.167 6.255 189,447 +0.04(+0.65%)
Aug 02, 2016 6.122 6.235 6.114 6.215 294,784 +0.11(+1.78%)
Aug 01, 2016 6.344 6.344 6.066 6.106 712,685 -0.23(-3.68%)
Jul 29, 2016 6.307 6.344 6.247 6.340 250,431 +0.10(+1.55%)
Jul 28, 2016 6.259 6.304 6.235 6.243 259,190 -0.06(-1.02%)
Jul 27, 2016 6.307 6.307 6.223 6.307 331,577 +0.03(+0.51%)
Jul 26, 2016 6.267 6.307 6.235 6.275 510,327 +0.01(+0.19%)
Jul 25, 2016 6.255 6.270 6.223 6.263 592,495 +0.01(+0.13%)
Jul 22, 2016 6.199 6.267 6.195 6.255 394,129 +0.04(+0.71%)
Jul 21, 2016 6.227 6.231 6.175 6.211 631,560 -0.00(-0.06%)
Jul 20, 2016 6.175 6.215 6.154 6.215 2,158,173 -0.19(-2.95%)
Jul 19, 2016 6.400 6.430 6.335 6.404 302,421 +0.02(+0.38%)
Jul 18, 2016 6.360 6.388 6.335 6.380 223,133 +0.05(+0.83%)
Jul 15, 2016 6.275 6.335 6.267 6.327 284,191 +0.08(+1.35%)
Jul 14, 2016 6.331 6.384 6.183 6.243 385,267 +0.10(+1.64%)
Jul 13, 2016 6.114 6.167 6.114 6.142 148,535 +0.02(+0.26%)
Jul 12, 2016 6.122 6.130 6.082 6.126 179,876 +0.00(+0.07%)
Jul 11, 2016 6.094 6.122 6.070 6.122 181,945 +0.03(+0.46%)
Jul 08, 2016 6.078 6.094 6.054 6.094 123,919 +0.04(+0.73%)
Jul 07, 2016 6.038 6.078 6.014 6.050 179,538 +0.05(+0.87%)
Jul 05, 2016 6.006 6.010 5.933 5.998 86,888 +0.00(+0.00%)
Jul 01, 2016 5.969 5.998 5.998 5.998 200,868 +0.03(+0.54%)
Jun 30, 2016 5.973 5.977 5.869 5.965 156,468 +0.02(+0.41%)
Jun 29, 2016 5.933 5.969 5.839 5.941 205,905 +0.08(+1.44%)
Jun 28, 2016 5.732 5.881 5.732 5.857 134,325 +0.14(+2.46%)
Jun 27, 2016 5.825 5.877 5.712 5.716 167,702 -0.10(-1.80%)
Jun 24, 2016 5.720 5.873 5.720 5.821 173,301 -0.03(-0.48%)
Jun 23, 2016 5.821 5.901 5.772 5.849 188,167 +0.05(+0.83%)
Jun 22, 2016 5.829 5.845 5.792 5.800 117,816 -0.01(-0.14%)
Jun 21, 2016 5.720 5.849 5.720 5.809 293,760 +0.02(+0.35%)
Jun 20, 2016 5.805 5.933 5.740 5.788 400,161 +0.05(+0.91%)
Jun 17, 2016 5.656 5.788 5.640 5.736 92,367 +0.03(+0.56%)
Jun 16, 2016 5.640 5.712 5.557 5.704 189,226 +0.07(+1.21%)
Jun 15, 2016 5.664 5.680 5.555 5.636 170,089 -0.02(-0.43%)
Jun 14, 2016 5.664 5.702 5.551 5.660 159,086 -0.00(-0.07%)
Jun 13, 2016 5.656 5.672 5.551 5.664 272,074 -0.04(-0.71%)
Jun 10, 2016 5.728 5.751 5.614 5.704 239,191 -0.02(-0.41%)
Jun 09, 2016 5.692 5.782 5.590 5.728 217,845 +0.06(+1.04%)
Jun 08, 2016 5.724 5.728 5.575 5.669 164,740 -0.02(-0.41%)
Jun 07, 2016 5.779 5.779 5.637 5.692 143,212 -0.05(-0.82%)
Jun 06, 2016 5.818 5.822 5.618 5.739 234,784 -0.05(-0.81%)
Jun 03, 2016 5.833 5.833 5.720 5.786 128,814 -0.03(-0.54%)
Jun 02, 2016 5.751 5.822 5.730 5.818 115,092 +0.04(+0.61%)
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.