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 -0.230 (-2.92%)
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, 2018 6.726 6.746 6.674 6.741 237,744 +0.01(+0.21%)
May 30, 2018 6.631 6.726 6.602 6.726 352,279 +0.15(+2.25%)
May 29, 2018 6.554 6.636 6.550 6.578 286,042 +0.02(+0.36%)
May 25, 2018 6.554 6.554 6.554 0 +0.00(+0.07%)
May 24, 2018 6.640 6.645 6.530 6.550 266,204 -0.09(-1.30%)
May 23, 2018 6.688 6.693 6.616 6.636 163,874 -0.05(-0.79%)
May 22, 2018 6.674 6.693 6.640 6.688 241,204 +0.06(+0.94%)
May 21, 2018 6.574 6.636 6.502 6.626 183,097 +0.08(+1.24%)
May 18, 2018 6.530 6.574 6.511 6.545 90,632 -0.00(-0.07%)
May 17, 2018 6.492 6.574 6.464 6.550 163,627 +0.08(+1.18%)
May 16, 2018 6.516 6.518 6.468 6.473 111,033 -0.03(-0.51%)
May 15, 2018 6.425 6.511 6.425 6.507 109,740 +0.08(+1.19%)
May 14, 2018 6.430 6.516 6.425 6.430 206,841 +0.00(+0.00%)
May 11, 2018 6.377 6.445 6.363 6.430 98,250 +0.07(+1.05%)
May 10, 2018 6.311 6.387 6.301 6.363 135,477 +0.07(+1.06%)
May 09, 2018 6.263 6.325 6.239 6.296 254,049 +0.09(+1.46%)
May 08, 2018 6.196 6.215 6.167 6.205 131,620 +0.04(+0.62%)
May 07, 2018 6.124 6.186 6.110 6.167 182,997 +0.05(+0.78%)
May 04, 2018 6.067 6.138 6.024 6.119 219,063 +0.05(+0.87%)
May 03, 2018 6.038 6.081 6.005 6.067 141,545 +0.01(+0.24%)
May 02, 2018 6.124 6.134 6.048 6.052 173,109 -0.07(-1.09%)
May 01, 2018 6.138 6.138 6.091 6.119 89,770 -0.03(-0.47%)
Apr 30, 2018 6.158 6.186 6.072 6.148 178,974 +0.02(+0.31%)
Apr 27, 2018 6.072 6.158 6.062 6.129 122,678 +0.06(+1.02%)
Apr 26, 2018 6.072 6.100 6.019 6.067 180,152 +0.01(+0.24%)
Apr 25, 2018 6.038 6.072 6.038 6.052 98,746 -0.00(-0.08%)
Apr 24, 2018 6.062 6.076 6.033 6.057 106,921 +0.02(+0.32%)
Apr 23, 2018 6.048 6.067 6.021 6.038 101,951 -0.01(-0.24%)
Apr 20, 2018 6.072 6.110 6.005 6.052 210,330 -0.05(-0.86%)
Apr 19, 2018 6.043 6.162 6.043 6.105 144,944 +0.05(+0.79%)
Apr 18, 2018 6.014 6.115 6.013 6.057 207,525 +0.03(+0.56%)
Apr 17, 2018 5.966 6.052 5.954 6.024 170,200 +0.08(+1.37%)
Apr 16, 2018 5.976 6.007 5.923 5.942 188,235 -0.01(-0.24%)
Apr 13, 2018 5.947 5.990 5.928 5.957 202,205 +0.03(+0.48%)
Apr 12, 2018 6.048 6.072 5.904 5.928 314,914 -0.12(-2.05%)
Apr 11, 2018 6.028 6.081 6.024 6.052 232,623 +0.00(+0.08%)
Apr 10, 2018 6.052 6.091 6.024 6.048 149,008 +0.03(+0.56%)
Apr 09, 2018 6.005 6.096 5.990 6.014 170,484 +0.04(+0.64%)
Apr 06, 2018 6.005 6.067 5.976 5.976 111,096 -0.07(-1.11%)
Apr 05, 2018 6.019 6.100 5.942 6.043 202,488 +0.05(+0.80%)
Apr 04, 2018 5.890 6.038 5.890 5.995 194,020 +0.05(+0.80%)
Apr 03, 2018 5.909 5.966 5.871 5.947 238,572 +0.06(+1.06%)
Apr 02, 2018 5.866 5.891 5.847 5.885 221,200 +0.00(+0.08%)
Mar 29, 2018 5.880 5.880 5.880 0 +0.02(+0.33%)
Mar 28, 2018 5.842 5.942 5.842 5.861 323,086 +0.03(+0.49%)
Mar 27, 2018 5.976 6.062 5.832 5.832 329,123 -0.13(-2.24%)
Mar 26, 2018 6.033 6.105 5.963 5.966 256,931 -0.01(-0.16%)
Mar 23, 2018 6.158 6.219 5.962 5.976 318,932 -0.22(-3.47%)
Mar 22, 2018 6.072 6.201 6.072 6.191 506,766 +0.16(+2.70%)
Mar 21, 2018 6.024 6.038 5.981 6.028 235,412 +0.00(+0.08%)
Mar 20, 2018 5.876 6.028 5.866 6.024 325,519 +0.18(+3.03%)
Mar 19, 2018 5.871 5.885 5.823 5.847 300,600 -0.03(-0.49%)
Mar 16, 2018 5.904 5.995 5.856 5.876 588,325 -0.02(-0.41%)
Mar 15, 2018 6.115 6.117 5.899 5.899 495,188 -0.18(-2.99%)
Mar 14, 2018 6.049 6.160 6.007 6.081 342,783 +0.02(+0.31%)
Mar 13, 2018 6.067 6.076 5.974 6.062 339,905 +0.00(+0.08%)
Mar 12, 2018 6.062 6.081 6.002 6.058 234,964 +0.01(+0.15%)
Mar 09, 2018 5.983 6.071 5.955 6.049 312,513 +0.10(+1.64%)
Mar 08, 2018 5.895 6.022 5.886 5.951 338,216 +0.07(+1.27%)
Mar 07, 2018 5.997 5.997 5.793 5.876 416,970 -0.14(-2.40%)
Mar 06, 2018 5.997 6.062 5.909 6.021 155,292 +0.02(+0.31%)
Mar 05, 2018 5.955 6.030 5.911 6.002 197,414 +0.03(+0.47%)
Mar 02, 2018 5.867 6.011 5.844 5.974 173,391 +0.09(+1.58%)
Mar 01, 2018 5.969 6.044 5.862 5.881 189,006 -0.09(-1.48%)
Feb 28, 2018 5.997 6.072 5.965 5.969 308,309 -0.02(-0.31%)
Feb 27, 2018 6.086 6.118 5.979 5.988 223,876 -0.08(-1.30%)
Feb 26, 2018 6.109 6.118 6.049 6.067 208,571 -0.02(-0.31%)
Feb 23, 2018 6.104 6.156 6.058 6.086 135,235 -0.00(-0.08%)
Feb 22, 2018 6.114 6.155 6.081 6.090 145,536 -0.01(-0.23%)
Feb 21, 2018 6.179 6.248 6.095 6.104 172,355 -0.07(-1.20%)
Feb 20, 2018 6.193 6.235 6.128 6.179 206,043 -0.02(-0.38%)
Feb 16, 2018 6.202 6.202 6.202 0 +0.00(+0.00%)
Feb 15, 2018 6.300 6.323 6.165 6.202 256,953 -0.06(-0.89%)
Feb 14, 2018 6.358 6.207 6.258 265,680 -0.06(-0.88%)
Feb 13, 2018 6.276 6.357 6.226 6.314 169,041 +0.01(+0.22%)
Feb 12, 2018 6.221 6.323 6.195 6.300 131,145 +0.12(+1.96%)
Feb 09, 2018 6.276 6.297 6.076 6.179 319,818 -0.06(-0.97%)
Feb 08, 2018 6.411 6.425 6.230 6.239 213,869 -0.16(-2.54%)
Feb 07, 2018 6.314 6.444 6.314 6.402 242,340 +0.09(+1.40%)
Feb 06, 2018 6.058 6.351 6.049 6.314 381,114 +0.20(+3.24%)
Feb 05, 2018 6.365 6.393 6.002 6.115 568,213 -0.27(-4.27%)
Feb 02, 2018 6.504 6.504 6.365 6.388 321,731 -0.12(-1.79%)
Feb 01, 2018 6.430 6.509 6.421 6.504 273,451 +0.06(+0.94%)
Jan 31, 2018 6.584 6.635 6.421 6.444 494,669 -0.12(-1.77%)
Jan 30, 2018 6.621 6.621 6.542 6.560 361,112 -0.08(-1.26%)
Jan 29, 2018 6.598 6.676 6.593 6.644 303,868 +0.07(+1.06%)
Jan 26, 2018 6.574 6.584 6.556 6.574 91,241 -0.00(-0.07%)
Jan 25, 2018 6.653 6.672 6.574 6.579 122,810 -0.06(-0.84%)
Jan 24, 2018 6.616 6.700 6.598 6.635 199,808 +0.02(+0.28%)
Jan 23, 2018 6.611 6.639 6.588 6.616 150,138 +0.01(+0.14%)
Jan 22, 2018 6.588 6.653 6.574 6.607 220,076 +0.02(+0.28%)
Jan 19, 2018 6.560 6.625 6.560 6.588 117,086 +0.02(+0.35%)
Jan 18, 2018 6.593 6.616 6.556 6.565 169,404 -0.03(-0.42%)
Jan 17, 2018 6.607 6.630 6.584 6.593 114,039 +0.01(+0.14%)
Jan 16, 2018 6.611 6.639 6.584 6.584 170,793 -0.02(-0.35%)
Jan 12, 2018 6.607 6.607 6.607 0 +0.02(+0.35%)
Jan 11, 2018 6.574 6.598 6.502 6.584 177,638 +0.02(+0.28%)
Jan 10, 2018 6.570 6.602 6.537 6.565 109,916 -0.00(-0.07%)
Jan 09, 2018 6.653 6.672 6.570 6.570 164,229 -0.05(-0.70%)
Jan 08, 2018 6.514 6.653 6.514 6.616 185,717 +0.08(+1.21%)
Jan 05, 2018 6.472 6.551 6.463 6.537 200,586 +0.09(+1.37%)
Jan 04, 2018 6.542 6.582 6.444 6.449 209,089 -0.09(-1.35%)
Jan 03, 2018 6.532 6.602 6.528 6.537 172,716 +0.01(+0.21%)
Jan 02, 2018 6.449 6.542 6.431 6.523 200,511 +0.13(+1.96%)
Dec 29, 2017 6.397 6.397 6.397 0 -0.10(-1.57%)
Dec 28, 2017 6.514 6.521 6.425 6.500 374,924 +0.00(+0.07%)
Dec 27, 2017 6.397 6.544 6.397 6.495 380,613 +0.09(+1.45%)
Dec 26, 2017 6.477 6.509 6.374 6.402 353,564 -0.07(-1.08%)
Dec 22, 2017 6.435 6.511 6.435 6.472 226,259 +0.00(+0.07%)
Dec 21, 2017 6.453 6.504 6.449 6.467 238,822 +0.02(+0.29%)
Dec 20, 2017 6.509 6.579 6.440 6.449 258,451 -0.05(-0.79%)
Dec 19, 2017 6.486 6.584 6.481 6.500 324,005 -0.00(-0.07%)
Dec 18, 2017 6.565 6.691 6.491 6.504 449,349 -0.07(-1.06%)
Dec 15, 2017 6.532 6.628 6.532 6.574 209,486 +0.04(+0.64%)
Dec 14, 2017 6.565 6.584 6.477 6.532 307,277 -0.00(-0.07%)
Dec 13, 2017 6.528 6.614 6.464 6.537 318,982 +0.05(+0.70%)
Dec 12, 2017 6.455 6.542 6.439 6.492 322,025 +0.03(+0.49%)
Dec 11, 2017 6.514 6.519 6.437 6.460 367,614 -0.05(-0.84%)
Dec 08, 2017 6.519 6.569 6.492 6.514 222,265 +0.00(+0.00%)
Dec 07, 2017 6.619 6.619 6.437 6.514 329,036 -0.02(-0.35%)
Dec 06, 2017 6.523 6.578 6.523 6.537 130,700 +0.02(+0.28%)
Dec 05, 2017 6.619 6.619 6.496 6.519 245,333 -0.08(-1.17%)
Dec 04, 2017 6.610 6.610 6.564 6.596 174,257 +0.03(+0.48%)
Dec 01, 2017 6.578 6.619 6.446 6.564 185,707 +0.01(+0.14%)
Nov 30, 2017 6.628 6.632 6.514 6.555 202,995 -0.04(-0.55%)
Nov 29, 2017 6.564 6.628 6.514 6.592 161,892 +0.04(+0.62%)
Nov 28, 2017 6.546 6.578 6.514 6.551 134,484 +0.01(+0.21%)
Nov 27, 2017 6.628 6.628 6.501 6.537 91,721 -0.08(-1.23%)
Nov 24, 2017 6.632 6.651 6.596 6.619 80,372 +0.01(+0.14%)
Nov 22, 2017 6.605 6.641 6.601 6.610 122,732 +0.01(+0.14%)
Nov 21, 2017 6.641 6.646 6.587 6.601 138,784 +0.00(+0.07%)
Nov 20, 2017 6.619 6.646 6.578 6.596 179,662 -0.02(-0.34%)
Nov 17, 2017 6.510 6.623 6.487 6.619 206,797 +0.09(+1.32%)
Nov 16, 2017 6.446 6.578 6.446 6.533 267,901 +0.12(+1.84%)
Nov 15, 2017 6.442 6.523 6.396 6.414 208,409 -0.07(-1.12%)
Nov 14, 2017 6.455 6.555 6.446 6.487 141,509 +0.02(+0.35%)
Nov 13, 2017 6.446 6.523 6.419 6.464 231,792 +0.03(+0.42%)
Nov 10, 2017 6.569 6.573 6.424 6.437 359,913 -0.13(-1.94%)
Nov 09, 2017 6.533 6.619 6.519 6.564 262,852 -0.01(-0.14%)
Nov 08, 2017 6.446 6.628 6.446 6.573 220,386 +0.12(+1.90%)
Nov 07, 2017 6.437 6.478 6.360 6.451 253,823 -0.03(-0.42%)
Nov 06, 2017 6.519 6.547 6.410 6.478 237,090 -0.08(-1.25%)
Nov 03, 2017 6.492 6.573 6.433 6.560 199,587 +0.09(+1.33%)
Nov 02, 2017 6.582 6.610 6.451 6.473 262,581 -0.14(-2.06%)
Nov 01, 2017 6.623 6.669 6.605 6.610 160,361 -0.02(-0.27%)
Oct 31, 2017 6.614 6.660 6.605 6.628 226,836 +0.01(+0.21%)
Oct 30, 2017 6.637 6.641 6.605 6.614 135,231 -0.02(-0.34%)
Oct 27, 2017 6.651 6.669 6.596 6.637 206,896 -0.01(-0.14%)
Oct 26, 2017 6.537 6.660 6.528 6.646 266,989 +0.12(+1.81%)
Oct 25, 2017 6.646 6.660 6.514 6.528 153,673 -0.15(-2.18%)
Oct 24, 2017 6.614 6.719 6.610 6.673 178,975 +0.09(+1.31%)
Oct 23, 2017 6.578 6.614 6.560 6.587 119,944 +0.01(+0.14%)
Oct 20, 2017 6.605 6.623 6.551 6.578 134,502 +0.00(+0.00%)
Oct 19, 2017 6.596 6.601 6.523 6.578 180,193 -0.02(-0.34%)
Oct 18, 2017 6.537 6.628 6.537 6.601 249,690 +0.08(+1.18%)
Oct 17, 2017 6.578 6.578 6.514 6.523 259,372 -0.01(-0.21%)
Oct 16, 2017 6.510 6.578 6.503 6.537 359,644 +0.10(+1.62%)
Oct 13, 2017 6.483 6.492 6.414 6.433 156,447 -0.04(-0.63%)
Oct 12, 2017 6.487 6.521 6.462 6.473 124,393 -0.00(-0.07%)
Oct 11, 2017 6.451 6.492 6.430 6.478 134,731 +0.04(+0.56%)
Oct 10, 2017 6.446 6.464 6.419 6.442 81,002 +0.01(+0.21%)
Oct 09, 2017 6.492 6.514 6.410 6.428 149,039 -0.07(-1.12%)
Oct 06, 2017 6.546 6.560 6.493 6.501 149,224 -0.05(-0.83%)
Oct 05, 2017 6.528 6.578 6.510 6.555 221,505 +0.03(+0.49%)
Oct 04, 2017 6.451 6.528 6.446 6.523 228,433 +0.09(+1.34%)
Oct 03, 2017 6.514 6.514 6.418 6.437 166,256 -0.08(-1.18%)
Oct 02, 2017 6.514 6.514 6.451 6.514 247,194 +0.02(+0.28%)
Sep 29, 2017 6.492 6.555 6.446 6.496 350,377 +0.07(+1.06%)
Sep 28, 2017 6.324 6.492 6.274 6.428 541,622 +0.11(+1.72%)
Sep 27, 2017 6.274 6.355 6.242 6.319 214,985 +0.05(+0.80%)
Sep 26, 2017 6.192 6.274 6.180 6.269 191,397 +0.09(+1.47%)
Sep 25, 2017 6.151 6.183 6.131 6.178 199,829 +0.03(+0.44%)
Sep 22, 2017 6.128 6.171 6.128 6.151 204,927 -0.01(-0.15%)
Sep 21, 2017 6.151 6.174 6.129 6.160 179,944 +0.00(+0.00%)
Sep 20, 2017 6.128 6.173 6.101 6.160 243,454 +0.03(+0.52%)
Sep 19, 2017 6.188 6.188 6.047 6.128 364,993 -0.03(-0.44%)
Sep 18, 2017 6.210 6.210 6.138 6.156 221,721 -0.05(-0.88%)
Sep 15, 2017 6.224 6.283 6.160 6.210 320,608 -0.03(-0.51%)
Sep 14, 2017 6.287 6.324 6.156 6.242 352,897 +0.01(+0.22%)
Sep 13, 2017 6.202 6.264 6.135 6.228 315,450 +0.06(+0.93%)
Sep 12, 2017 6.215 6.242 6.137 6.171 269,492 -0.04(-0.71%)
Sep 11, 2017 6.171 6.286 6.131 6.215 395,439 +0.10(+1.59%)
Sep 08, 2017 6.042 6.202 6.011 6.118 482,852 +0.09(+1.54%)
Sep 07, 2017 6.020 6.109 6.011 6.025 168,152 +0.01(+0.22%)
Sep 06, 2017 6.153 6.166 5.936 6.011 494,690 -0.08(-1.24%)
Sep 05, 2017 6.162 6.206 6.078 6.087 191,809 -0.08(-1.29%)
Sep 01, 2017 6.109 6.215 6.109 6.166 293,002 +0.06(+1.02%)
Aug 31, 2017 6.189 6.189 6.100 6.104 289,855 -0.04(-0.58%)
Aug 30, 2017 6.144 6.197 6.078 6.140 182,251 +0.04(+0.73%)
Aug 29, 2017 6.118 6.124 6.056 6.096 159,595 -0.02(-0.36%)
Aug 28, 2017 6.153 6.189 6.091 6.118 208,406 -0.04(-0.58%)
Aug 25, 2017 6.153 6.220 6.118 6.153 128,497 +0.00(+0.07%)
Aug 24, 2017 6.149 6.215 6.091 6.149 253,433 +0.03(+0.43%)
Aug 23, 2017 6.060 6.193 5.958 6.122 445,014 +0.07(+1.10%)
Aug 22, 2017 6.109 6.131 6.038 6.056 290,164 -0.04(-0.73%)
Aug 21, 2017 6.127 6.169 6.087 6.100 275,935 -0.05(-0.79%)
Aug 18, 2017 6.202 6.202 6.065 6.149 268,028 -0.02(-0.29%)
Aug 17, 2017 6.184 6.249 6.158 6.166 235,236 -0.01(-0.21%)
Aug 16, 2017 6.228 6.299 6.131 6.180 364,312 -0.05(-0.78%)
Aug 15, 2017 6.397 6.409 6.219 6.228 396,503 -0.13(-2.02%)
Aug 14, 2017 6.268 6.397 6.255 6.357 268,128 +0.11(+1.70%)
Aug 11, 2017 6.242 6.268 6.197 6.250 190,627 -0.02(-0.35%)
Aug 10, 2017 6.405 6.405 6.224 6.273 422,629 -0.02(-0.28%)
Aug 09, 2017 6.220 6.423 6.100 6.290 640,607 +0.01(+0.21%)
Aug 08, 2017 6.339 6.398 6.220 6.277 520,565 -0.08(-1.25%)
Aug 07, 2017 6.374 6.432 6.316 6.357 303,459 -0.05(-0.83%)
Aug 04, 2017 6.529 6.538 6.277 6.410 570,984 -0.12(-1.83%)
Aug 03, 2017 6.591 6.633 6.516 6.529 148,295 -0.06(-0.87%)
Aug 02, 2017 6.680 6.684 6.560 6.587 166,941 -0.07(-1.00%)
Aug 01, 2017 6.640 6.680 6.602 6.653 186,907 +0.03(+0.47%)
Jul 31, 2017 6.640 6.640 6.565 6.622 221,960 +0.00(+0.07%)
Jul 28, 2017 6.689 6.709 6.611 6.618 246,082 -0.11(-1.58%)
Jul 27, 2017 6.693 6.733 6.675 6.724 123,724 +0.04(+0.53%)
Jul 26, 2017 6.715 6.729 6.644 6.689 165,426 -0.03(-0.46%)
Jul 25, 2017 6.702 6.729 6.693 6.720 206,009 +0.03(+0.40%)
Jul 24, 2017 6.684 6.729 6.675 6.693 207,477 -0.00(-0.07%)
Jul 21, 2017 6.600 6.724 6.600 6.698 164,246 +0.07(+1.07%)
Jul 20, 2017 6.693 6.693 6.613 6.627 105,193 -0.03(-0.40%)
Jul 19, 2017 6.596 6.693 6.591 6.653 164,795 +0.05(+0.74%)
Jul 18, 2017 6.600 6.640 6.587 6.605 117,548 +0.01(+0.13%)
Jul 17, 2017 6.671 6.698 6.578 6.596 224,140 -0.07(-1.00%)
Jul 14, 2017 6.640 6.675 6.591 6.662 151,153 +0.01(+0.13%)
Jul 13, 2017 6.698 6.698 6.618 6.653 146,662 -0.01(-0.13%)
Jul 12, 2017 6.706 6.729 6.640 6.662 164,192 -0.01(-0.20%)
Jul 11, 2017 6.574 6.680 6.476 6.675 353,928 +0.10(+1.55%)
Jul 10, 2017 6.569 6.631 6.543 6.574 118,957 -0.04(-0.54%)
Jul 07, 2017 6.675 6.675 6.490 6.609 291,280 -0.00(-0.07%)
Jul 06, 2017 6.680 6.680 6.574 6.613 183,776 -0.04(-0.53%)
Jul 05, 2017 6.706 6.737 6.574 6.649 292,618 -0.09(-1.31%)
Jul 03, 2017 6.746 6.746 6.653 6.737 122,513 -0.00(-0.07%)
Jun 30, 2017 6.724 6.764 6.618 6.742 315,949 +0.05(+0.79%)
Jun 29, 2017 6.706 6.744 6.613 6.689 156,369 +0.00(+0.00%)
Jun 28, 2017 6.684 6.711 6.605 6.689 204,843 +0.02(+0.27%)
Jun 27, 2017 6.693 6.773 6.631 6.671 229,184 -0.03(-0.46%)
Jun 26, 2017 6.667 6.720 6.627 6.702 246,694 +0.04(+0.66%)
Jun 23, 2017 6.596 6.667 6.596 6.658 180,349 +0.05(+0.80%)
Jun 22, 2017 6.605 6.631 6.565 6.605 221,038 +0.00(+0.00%)
Jun 21, 2017 6.662 6.684 6.574 6.605 326,968 -0.03(-0.47%)
Jun 20, 2017 6.653 6.698 6.605 6.636 255,484 -0.02(-0.33%)
Jun 19, 2017 6.764 6.782 6.649 6.658 278,632 -0.05(-0.79%)
Jun 16, 2017 6.764 6.764 6.706 6.711 187,243 -0.06(-0.85%)
Jun 15, 2017 6.702 6.768 6.671 6.768 222,653 +0.04(+0.66%)
Jun 14, 2017 6.649 6.755 6.587 6.724 482,810 +0.00(+0.07%)
Jun 13, 2017 6.627 6.729 6.591 6.720 624,780 +0.15(+2.22%)
Jun 12, 2017 6.530 6.595 6.500 6.574 864,098 +0.04(+0.66%)
Jun 09, 2017 6.470 6.539 6.470 6.530 3,189,897 -0.14(-2.08%)
Jun 08, 2017 6.742 6.742 6.639 6.669 331,192 -0.02(-0.26%)
Jun 07, 2017 6.824 6.855 6.660 6.686 261,794 -0.12(-1.78%)
Jun 06, 2017 6.855 6.907 6.790 6.807 145,256 -0.05(-0.69%)
Jun 05, 2017 6.790 6.868 6.747 6.855 158,089 +0.07(+1.08%)
Jun 02, 2017 6.773 6.816 6.729 6.781 123,031 +0.01(+0.13%)
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.