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 28, 2021 7.540 7.588 7.464 7.581 100,335 +0.08(+1.01%)
May 27, 2021 7.498 7.516 7.429 7.505 45,179 +0.05(+0.65%)
May 26, 2021 7.388 7.470 7.360 7.457 86,331 +0.05(+0.65%)
May 25, 2021 7.478 7.519 7.409 7.409 145,720 -0.05(-0.65%)
May 24, 2021 7.416 7.471 7.388 7.457 104,842 +0.03(+0.46%)
May 21, 2021 7.367 7.443 7.278 7.423 113,155 +0.04(+0.56%)
May 20, 2021 7.360 7.416 7.296 7.381 99,242 +0.01(+0.19%)
May 19, 2021 7.223 7.367 7.174 7.367 84,855 +0.11(+1.52%)
May 18, 2021 7.333 7.395 7.257 7.257 164,648 -0.03(-0.38%)
May 17, 2021 7.257 7.298 7.174 7.285 87,800 +0.05(+0.67%)
May 14, 2021 7.326 7.333 7.223 7.236 74,875 +0.01(+0.10%)
May 13, 2021 7.078 7.285 7.078 7.229 146,507 +0.21(+3.05%)
May 12, 2021 7.195 7.200 6.967 7.016 220,559 -0.18(-2.49%)
May 11, 2021 7.223 7.264 7.133 7.195 143,444 -0.08(-1.14%)
May 10, 2021 7.250 7.372 7.250 7.278 72,806 +0.00(+0.00%)
May 07, 2021 7.291 7.312 7.209 7.278 159,655 -0.05(-0.66%)
May 06, 2021 7.409 7.409 7.229 7.326 116,595 -0.06(-0.75%)
May 05, 2021 7.250 7.381 7.223 7.381 239,556 +0.10(+1.33%)
May 04, 2021 7.478 7.547 7.278 7.285 179,554 -0.17(-2.31%)
May 03, 2021 7.409 7.498 7.381 7.457 53,727 +0.02(+0.28%)
Apr 30, 2021 7.505 7.505 7.395 7.436 103,504 +0.01(+0.09%)
Apr 29, 2021 7.381 7.450 7.340 7.429 96,370 +0.07(+0.94%)
Apr 28, 2021 7.354 7.360 7.243 7.360 104,946 +0.02(+0.28%)
Apr 27, 2021 7.298 7.347 7.236 7.340 95,807 +0.07(+0.95%)
Apr 26, 2021 7.354 7.371 7.250 7.271 132,345 -0.10(-1.31%)
Apr 23, 2021 7.395 7.395 7.320 7.367 58,275 +0.01(+0.19%)
Apr 22, 2021 7.381 7.409 7.314 7.354 79,409 -0.03(-0.37%)
Apr 21, 2021 7.381 7.416 7.229 7.381 165,014 -0.01(-0.19%)
Apr 20, 2021 7.416 7.416 7.319 7.395 139,434 -0.03(-0.37%)
Apr 19, 2021 7.464 7.464 7.381 7.423 100,313 -0.01(-0.19%)
Apr 16, 2021 7.464 7.464 7.381 7.436 98,430 +0.00(+0.00%)
Apr 15, 2021 7.236 7.450 7.236 7.436 138,548 +0.19(+2.57%)
Apr 14, 2021 7.298 7.347 7.188 7.250 160,323 -0.05(-0.66%)
Apr 13, 2021 7.340 7.340 7.223 7.298 87,855 -0.06(-0.84%)
Apr 12, 2021 7.409 7.416 7.340 7.360 130,175 -0.01(-0.19%)
Apr 09, 2021 7.305 7.416 7.285 7.374 144,093 +0.10(+1.33%)
Apr 08, 2021 7.223 7.285 7.174 7.278 116,102 +0.08(+1.05%)
Apr 07, 2021 7.105 7.243 7.105 7.202 128,879 +0.12(+1.75%)
Apr 06, 2021 7.043 7.160 6.981 7.078 106,583 +0.01(+0.20%)
Apr 05, 2021 7.105 7.105 7.002 7.064 120,277 -0.02(-0.29%)
Apr 01, 2021 6.947 7.112 6.919 7.085 246,728 +0.16(+2.29%)
Mar 31, 2021 7.002 7.002 6.898 6.926 195,444 -0.04(-0.59%)
Mar 30, 2021 6.940 7.029 6.940 6.967 113,581 +0.01(+0.20%)
Mar 29, 2021 6.912 7.029 6.898 6.953 149,067 +0.03(+0.50%)
Mar 26, 2021 6.871 6.967 6.812 6.919 137,570 +0.11(+1.62%)
Mar 25, 2021 6.747 6.829 6.671 6.809 136,590 +0.06(+0.92%)
Mar 24, 2021 6.898 6.959 6.712 6.747 124,903 -0.13(-1.91%)
Mar 23, 2021 6.891 6.947 6.857 6.878 172,822 -0.03(-0.40%)
Mar 22, 2021 6.967 6.995 6.864 6.905 202,844 -0.05(-0.69%)
Mar 19, 2021 6.967 7.050 6.898 6.953 518,099 +0.09(+1.31%)
Mar 18, 2021 6.705 6.981 6.705 6.864 431,476 +0.21(+3.22%)
Mar 17, 2021 6.684 6.691 6.588 6.650 178,371 +0.01(+0.10%)
Mar 16, 2021 6.420 6.740 6.420 6.643 256,398 -0.12(-1.73%)
Mar 15, 2021 6.891 6.891 6.664 6.760 274,146 -0.07(-1.01%)
Mar 12, 2021 6.742 6.870 6.735 6.829 249,242 +0.06(+0.89%)
Mar 11, 2021 6.695 6.782 6.634 6.769 337,681 +0.03(+0.40%)
Mar 10, 2021 6.594 6.749 6.580 6.742 206,532 +0.15(+2.24%)
Mar 09, 2021 6.500 6.594 6.426 6.594 190,467 +0.07(+1.14%)
Mar 08, 2021 6.500 6.550 6.405 6.520 179,175 +0.00(+0.00%)
Mar 05, 2021 6.500 6.527 5.941 6.520 549,018 +0.10(+1.57%)
Mar 04, 2021 6.553 6.621 6.352 6.419 253,994 -0.16(-2.45%)
Mar 03, 2021 6.493 6.597 6.459 6.580 180,108 +0.11(+1.77%)
Mar 02, 2021 6.331 6.493 6.291 6.466 264,836 +0.07(+1.05%)
Mar 01, 2021 6.399 6.473 6.217 6.399 170,146 +0.11(+1.71%)
Feb 26, 2021 6.284 6.439 6.271 6.291 126,925 -0.03(-0.53%)
Feb 25, 2021 6.372 6.405 6.291 6.325 110,891 +0.02(+0.32%)
Feb 24, 2021 6.264 6.358 6.247 6.304 95,474 +0.04(+0.64%)
Feb 23, 2021 6.210 6.311 6.190 6.264 98,225 +0.03(+0.43%)
Feb 22, 2021 6.217 6.257 6.170 6.237 49,820 +0.02(+0.32%)
Feb 19, 2021 6.251 6.311 6.096 6.217 87,391 -0.04(-0.65%)
Feb 18, 2021 6.224 6.291 6.197 6.257 75,364 +0.03(+0.43%)
Feb 17, 2021 6.210 6.230 6.170 6.230 72,164 +0.03(+0.43%)
Feb 16, 2021 6.224 6.224 6.170 6.204 85,906 +0.04(+0.66%)
Feb 12, 2021 6.056 6.224 6.042 6.163 176,714 +0.13(+2.12%)
Feb 11, 2021 5.881 6.035 5.860 6.035 140,443 +0.13(+2.16%)
Feb 10, 2021 5.961 6.015 5.881 5.908 143,212 -0.01(-0.11%)
Feb 09, 2021 5.921 5.975 5.854 5.914 81,621 +0.01(+0.11%)
Feb 08, 2021 5.901 5.955 5.867 5.908 50,325 +0.06(+1.04%)
Feb 05, 2021 5.854 5.955 5.847 5.847 122,763 -0.01(-0.23%)
Feb 04, 2021 5.908 5.911 5.847 5.860 95,822 -0.03(-0.57%)
Feb 03, 2021 5.901 5.934 5.854 5.894 97,950 +0.04(+0.69%)
Feb 02, 2021 5.719 5.901 5.692 5.854 137,950 +0.20(+3.57%)
Feb 01, 2021 5.652 5.719 5.598 5.652 356,872 -0.10(-1.75%)
Jan 29, 2021 5.833 5.847 5.733 5.753 90,363 -0.11(-1.84%)
Jan 28, 2021 5.860 5.860 5.759 5.860 84,550 +0.07(+1.28%)
Jan 27, 2021 5.941 5.955 5.748 5.786 157,082 -0.11(-1.94%)
Jan 26, 2021 5.887 5.948 5.854 5.901 90,663 +0.02(+0.34%)
Jan 25, 2021 5.820 5.914 5.783 5.881 108,240 +0.04(+0.69%)
Jan 22, 2021 5.854 5.881 5.800 5.840 42,803 -0.01(-0.12%)
Jan 21, 2021 5.854 5.881 5.800 5.847 110,924 +0.02(+0.35%)
Jan 20, 2021 5.807 5.854 5.719 5.827 126,629 +0.03(+0.58%)
Jan 19, 2021 5.827 5.827 5.706 5.793 152,014 +0.03(+0.47%)
Jan 15, 2021 5.766 5.807 5.726 5.766 110,725 -0.01(-0.12%)
Jan 14, 2021 5.820 5.852 5.753 5.773 129,499 -0.01(-0.23%)
Jan 13, 2021 5.739 5.786 5.685 5.786 79,698 +0.05(+0.82%)
Jan 12, 2021 5.759 5.780 5.726 5.739 62,003 +0.01(+0.12%)
Jan 11, 2021 5.712 5.827 5.686 5.733 203,222 -0.11(-1.84%)
Jan 08, 2021 5.712 5.867 5.611 5.840 95,565 +0.13(+2.24%)
Jan 07, 2021 5.564 5.753 5.558 5.712 124,248 +0.22(+4.04%)
Jan 06, 2021 5.490 5.578 5.450 5.490 134,771 +0.03(+0.62%)
Jan 05, 2021 5.450 5.504 5.344 5.457 111,722 +0.02(+0.37%)
Jan 04, 2021 5.437 5.504 5.282 5.437 238,730 +0.03(+0.62%)
Dec 31, 2020 5.403 5.403 5.403 116,997 +0.08(+1.52%)
Dec 30, 2020 5.336 5.423 5.309 5.322 116,997 -0.04(-0.75%)
Dec 29, 2020 5.363 5.437 5.248 5.363 250,748 +0.03(+0.63%)
Dec 28, 2020 5.376 5.517 5.255 5.329 230,294 -0.05(-0.88%)
Dec 24, 2020 5.437 5.445 5.376 5.376 95,416 -0.04(-0.75%)
Dec 23, 2020 5.443 5.490 5.396 5.416 125,428 -0.03(-0.49%)
Dec 22, 2020 5.591 5.605 5.356 5.443 195,066 -0.11(-2.06%)
Dec 21, 2020 5.477 5.663 5.457 5.558 140,588 -0.01(-0.24%)
Dec 18, 2020 5.692 5.726 5.551 5.571 212,978 -0.10(-1.78%)
Dec 17, 2020 5.766 5.820 5.672 5.672 120,621 -0.11(-1.98%)
Dec 16, 2020 5.941 5.945 5.746 5.786 172,625 -0.13(-2.16%)
Dec 15, 2020 5.968 5.988 5.854 5.914 156,942 -0.08(-1.35%)
Dec 14, 2020 6.198 6.198 5.949 5.995 388,079 -0.12(-2.03%)
Dec 11, 2020 5.969 6.211 5.943 6.119 235,761 +0.14(+2.41%)
Dec 10, 2020 6.028 6.132 5.936 5.975 252,859 -0.09(-1.51%)
Dec 09, 2020 6.204 6.211 6.002 6.067 346,950 -0.09(-1.38%)
Dec 08, 2020 6.093 6.182 6.041 6.152 138,077 +0.07(+1.08%)
Dec 07, 2020 5.988 6.165 5.910 6.087 303,350 +0.10(+1.64%)
Dec 04, 2020 6.021 6.214 5.982 5.988 292,295 +0.05(+0.88%)
Dec 03, 2020 5.943 6.149 5.923 5.936 287,059 -0.01(-0.22%)
Dec 02, 2020 5.858 6.054 5.858 5.949 263,130 +0.05(+0.78%)
Dec 01, 2020 5.746 5.916 5.668 5.903 183,782 +0.18(+3.09%)
Nov 30, 2020 5.792 5.792 5.681 5.727 123,431 -0.05(-0.91%)
Nov 27, 2020 5.687 5.799 5.674 5.779 68,146 +0.06(+1.03%)
Nov 25, 2020 5.583 5.720 5.511 5.720 191,757 +0.14(+2.58%)
Nov 24, 2020 5.563 5.628 5.530 5.576 141,719 +0.07(+1.31%)
Nov 23, 2020 5.367 5.622 5.367 5.504 195,318 +0.18(+3.32%)
Nov 20, 2020 5.236 5.452 5.218 5.327 196,799 +0.12(+2.26%)
Nov 19, 2020 5.157 5.288 5.128 5.210 127,360 +0.05(+1.02%)
Nov 18, 2020 5.138 5.295 5.138 5.157 174,009 +0.03(+0.51%)
Nov 17, 2020 5.046 5.136 5.007 5.131 95,452 +0.09(+1.69%)
Nov 16, 2020 4.974 5.131 4.974 5.046 224,496 +0.18(+3.77%)
Nov 13, 2020 4.863 5.026 4.863 4.863 221,704 +0.00(+0.00%)
Nov 12, 2020 4.830 4.922 4.746 4.863 92,044 +0.03(+0.68%)
Nov 11, 2020 4.660 4.915 4.614 4.830 617,077 +0.18(+3.80%)
Nov 10, 2020 4.699 4.699 4.617 4.653 158,272 -0.02(-0.42%)
Nov 09, 2020 4.418 4.689 4.339 4.673 553,050 +0.34(+7.85%)
Nov 06, 2020 4.405 4.426 4.306 4.333 167,004 -0.09(-1.93%)
Nov 05, 2020 4.274 4.418 4.234 4.418 250,862 +0.14(+3.37%)
Nov 04, 2020 4.385 4.385 4.208 4.274 340,555 -0.22(-4.95%)
Nov 03, 2020 4.359 4.529 4.333 4.496 146,791 +0.13(+3.00%)
Nov 02, 2020 4.287 4.392 4.268 4.365 111,041 +0.08(+1.83%)
Oct 30, 2020 4.306 4.306 4.195 4.287 97,788 -0.02(-0.46%)
Oct 29, 2020 4.254 4.333 4.189 4.306 113,112 +0.03(+0.77%)
Oct 28, 2020 4.202 4.306 4.156 4.274 125,919 +0.03(+0.62%)
Oct 27, 2020 4.221 4.339 4.221 4.248 64,028 +0.03(+0.62%)
Oct 26, 2020 4.254 4.285 4.208 4.221 103,470 -0.07(-1.68%)
Oct 23, 2020 4.306 4.365 4.287 4.293 68,910 -0.02(-0.46%)
Oct 22, 2020 4.313 4.365 4.287 4.313 182,678 -0.04(-0.90%)
Oct 21, 2020 4.437 4.450 4.320 4.352 154,504 -0.12(-2.64%)
Oct 20, 2020 4.516 4.581 4.431 4.470 112,230 -0.03(-0.73%)
Oct 19, 2020 4.607 4.607 4.490 4.503 146,118 -0.08(-1.71%)
Oct 16, 2020 4.549 4.607 4.520 4.581 87,398 +0.03(+0.57%)
Oct 15, 2020 4.581 4.614 4.529 4.555 75,035 -0.07(-1.42%)
Oct 14, 2020 4.581 4.621 4.516 4.621 58,926 +0.03(+0.71%)
Oct 13, 2020 4.581 4.607 4.542 4.588 57,534 +0.01(+0.29%)
Oct 12, 2020 4.568 4.575 4.522 4.575 86,133 +0.01(+0.14%)
Oct 09, 2020 4.555 4.594 4.495 4.568 79,300 +0.00(+0.00%)
Oct 08, 2020 4.549 4.581 4.464 4.568 117,410 +0.05(+1.16%)
Oct 07, 2020 4.535 4.575 4.483 4.516 127,121 -0.02(-0.43%)
Oct 06, 2020 4.490 4.594 4.450 4.535 75,391 +0.03(+0.73%)
Oct 05, 2020 4.581 4.581 4.467 4.503 108,537 -0.05(-1.01%)
Oct 02, 2020 4.464 4.549 4.431 4.549 62,645 +0.04(+0.87%)
Oct 01, 2020 4.516 4.588 4.457 4.509 214,433 +0.03(+0.73%)
Sep 30, 2020 4.653 4.653 4.470 4.477 173,041 -0.05(-1.01%)
Sep 29, 2020 4.516 4.529 4.450 4.522 125,447 +0.00(+0.07%)
Sep 28, 2020 4.378 4.588 4.333 4.519 183,645 +0.15(+3.37%)
Sep 25, 2020 4.293 4.401 4.254 4.372 82,967 +0.12(+2.77%)
Sep 24, 2020 4.378 4.392 4.241 4.254 171,343 -0.18(-4.13%)
Sep 23, 2020 4.516 4.516 4.378 4.437 162,842 -0.07(-1.45%)
Sep 22, 2020 4.496 4.581 4.444 4.503 124,373 +0.01(+0.15%)
Sep 21, 2020 4.549 4.549 4.431 4.496 194,696 -0.06(-1.29%)
Sep 18, 2020 4.653 4.653 4.555 4.555 184,270 -0.05(-1.00%)
Sep 17, 2020 4.588 4.653 4.588 4.601 94,237 -0.01(-0.14%)
Sep 16, 2020 4.627 4.630 4.581 4.607 254,292 +0.01(+0.28%)
Sep 15, 2020 4.850 4.850 4.575 4.594 313,989 -0.22(-4.62%)
Sep 14, 2020 4.804 4.906 4.747 4.817 355,175 +0.03(+0.66%)
Sep 11, 2020 4.766 4.785 4.684 4.785 149,769 +0.04(+0.80%)
Sep 10, 2020 4.747 4.804 4.684 4.747 235,370 +0.04(+0.94%)
Sep 09, 2020 4.659 4.735 4.646 4.703 220,688 +0.04(+0.81%)
Sep 08, 2020 4.545 4.671 4.494 4.665 368,430 +0.14(+3.08%)
Sep 04, 2020 4.418 4.551 4.311 4.526 202,852 +0.13(+3.03%)
Sep 03, 2020 4.431 4.450 4.355 4.393 85,755 -0.01(-0.14%)
Sep 02, 2020 4.431 4.494 4.399 4.399 164,335 -0.03(-0.71%)
Sep 01, 2020 4.431 4.443 4.399 4.431 76,816 +0.00(+0.00%)
Aug 31, 2020 4.443 4.469 4.374 4.431 129,642 -0.01(-0.14%)
Aug 28, 2020 4.418 4.437 4.380 4.437 125,439 +0.06(+1.45%)
Aug 27, 2020 4.418 4.418 4.368 4.374 113,225 +0.01(+0.14%)
Aug 26, 2020 4.462 4.475 4.342 4.368 161,466 -0.12(-2.68%)
Aug 25, 2020 4.589 4.621 4.437 4.488 93,165 -0.08(-1.66%)
Aug 24, 2020 4.462 4.583 4.412 4.564 100,541 +0.14(+3.15%)
Aug 21, 2020 4.526 4.551 4.380 4.424 111,063 -0.11(-2.51%)
Aug 20, 2020 4.538 4.551 4.450 4.538 94,943 -0.03(-0.69%)
Aug 19, 2020 4.519 4.595 4.519 4.570 54,152 +0.04(+0.84%)
Aug 18, 2020 4.678 4.678 4.494 4.532 173,285 -0.13(-2.72%)
Aug 17, 2020 4.703 4.766 4.564 4.659 92,683 -0.01(-0.27%)
Aug 14, 2020 4.735 4.766 4.646 4.671 140,290 -0.08(-1.60%)
Aug 13, 2020 4.754 4.779 4.697 4.747 129,801 +0.07(+1.49%)
Aug 12, 2020 4.747 4.747 4.595 4.678 163,919 -0.05(-1.07%)
Aug 11, 2020 4.671 4.818 4.663 4.728 175,740 +0.11(+2.33%)
Aug 10, 2020 4.646 4.785 4.614 4.621 256,866 +0.01(+0.14%)
Aug 07, 2020 4.494 4.614 4.317 4.614 244,559 +0.17(+3.85%)
Aug 06, 2020 4.190 4.532 4.114 4.443 504,640 +0.47(+11.78%)
Aug 05, 2020 4.019 4.019 3.918 3.975 215,699 +0.04(+0.96%)
Aug 04, 2020 4.051 4.076 3.899 3.937 157,646 -0.11(-2.81%)
Aug 03, 2020 4.019 4.064 3.984 4.051 126,951 +0.04(+1.11%)
Jul 31, 2020 3.988 4.019 3.956 4.007 100,004 +0.00(+0.00%)
Jul 30, 2020 3.962 4.007 3.931 4.007 118,510 -0.01(-0.16%)
Jul 29, 2020 4.019 4.057 3.969 4.013 97,509 +0.01(+0.16%)
Jul 28, 2020 3.905 4.007 3.842 4.007 187,567 +0.10(+2.59%)
Jul 27, 2020 3.988 4.013 3.880 3.905 202,619 -0.06(-1.44%)
Jul 24, 2020 4.007 4.007 3.956 3.962 146,609 -0.04(-0.95%)
Jul 23, 2020 4.000 4.057 3.962 4.000 109,475 -0.01(-0.32%)
Jul 22, 2020 4.019 4.057 3.975 4.013 102,069 -0.02(-0.47%)
Jul 21, 2020 3.969 4.089 3.969 4.032 176,249 +0.03(+0.63%)
Jul 20, 2020 4.121 4.146 3.994 4.007 131,095 -0.11(-2.77%)
Jul 17, 2020 4.083 4.171 4.064 4.121 85,153 +0.04(+0.93%)
Jul 16, 2020 4.045 4.140 4.045 4.083 129,762 -0.01(-0.15%)
Jul 15, 2020 4.000 4.133 3.956 4.089 158,150 +0.11(+2.70%)
Jul 14, 2020 4.045 4.064 3.962 3.981 160,159 -0.09(-2.18%)
Jul 13, 2020 4.051 4.108 4.019 4.070 145,393 +0.04(+1.10%)
Jul 10, 2020 4.032 4.108 4.010 4.026 109,957 +0.02(+0.47%)
Jul 09, 2020 4.159 4.159 4.000 4.007 177,851 -0.18(-4.24%)
Jul 08, 2020 4.184 4.203 4.127 4.184 104,999 +0.01(+0.15%)
Jul 07, 2020 4.165 4.216 4.114 4.178 160,978 +0.00(+0.00%)
Jul 06, 2020 4.380 4.387 4.152 4.178 236,916 -0.14(-3.23%)
Jul 02, 2020 4.443 4.494 4.227 4.317 235,396 -0.06(-1.45%)
Jul 01, 2020 4.387 4.469 4.342 4.380 311,238 -0.02(-0.43%)
Jun 30, 2020 4.368 4.431 4.342 4.399 209,707 +0.02(+0.43%)
Jun 29, 2020 4.437 4.469 4.342 4.380 147,205 -0.03(-0.57%)
Jun 26, 2020 4.304 4.469 4.304 4.405 186,263 +0.05(+1.24%)
Jun 25, 2020 4.317 4.424 4.285 4.352 149,033 +0.03(+0.66%)
Jun 24, 2020 4.494 4.505 4.304 4.323 236,385 -0.18(-4.07%)
Jun 23, 2020 4.583 4.583 4.488 4.507 112,838 -0.03(-0.56%)
Jun 22, 2020 4.526 4.570 4.456 4.532 154,685 -0.01(-0.14%)
Jun 19, 2020 4.671 4.677 4.475 4.538 190,845 -0.06(-1.24%)
Jun 18, 2020 4.735 4.735 4.557 4.595 237,349 -0.15(-3.07%)
Jun 17, 2020 4.722 4.785 4.633 4.741 361,212 +0.03(+0.54%)
Jun 16, 2020 4.811 4.836 4.690 4.716 255,291 +0.03(+0.68%)
Jun 15, 2020 4.747 4.811 4.633 4.684 425,167 -0.11(-2.25%)
Jun 12, 2020 4.792 4.874 4.659 4.792 460,524 +0.16(+3.42%)
Jun 11, 2020 4.744 4.798 4.535 4.633 727,253 -0.21(-4.30%)
Jun 10, 2020 5.050 5.086 4.725 4.841 437,247 -0.18(-3.54%)
Jun 09, 2020 5.050 5.105 4.927 5.019 335,804 -0.09(-1.68%)
Jun 08, 2020 4.994 5.117 4.958 5.105 436,733 +0.17(+3.35%)
Jun 05, 2020 5.111 5.227 4.915 4.939 737,171 -0.12(-2.42%)
Jun 04, 2020 5.013 5.111 4.946 5.062 193,590 +0.06(+1.10%)
Jun 03, 2020 4.897 5.092 4.835 5.007 458,573 +0.20(+4.20%)
Jun 02, 2020 4.897 4.897 4.744 4.805 376,860 -0.07(-1.38%)
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.