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

Monroe Capital Corp (NQ: MRCC )

8.180 +0.250 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 7.506 7.554 7.430 7.547 100,787 +0.08(+1.01%)
May 27, 2021 7.465 7.482 7.396 7.472 45,383 +0.05(+0.65%)
May 26, 2021 7.355 7.436 7.327 7.424 86,721 +0.05(+0.65%)
May 25, 2021 7.444 7.485 7.375 7.375 146,377 -0.05(-0.65%)
May 24, 2021 7.382 7.437 7.355 7.424 105,314 +0.03(+0.46%)
May 21, 2021 7.334 7.410 7.245 7.389 113,666 +0.04(+0.56%)
May 20, 2021 7.327 7.382 7.263 7.348 99,689 +0.01(+0.19%)
May 19, 2021 7.190 7.334 7.142 7.334 85,238 +0.11(+1.52%)
May 18, 2021 7.300 7.362 7.224 7.224 165,390 -0.03(-0.38%)
May 17, 2021 7.224 7.266 7.142 7.252 88,196 +0.05(+0.67%)
May 14, 2021 7.293 7.300 7.190 7.204 75,212 +0.01(+0.10%)
May 13, 2021 7.046 7.252 7.046 7.197 147,168 +0.21(+3.05%)
May 12, 2021 7.163 7.168 6.936 6.984 221,554 -0.18(-2.49%)
May 11, 2021 7.190 7.231 7.101 7.163 144,091 -0.08(-1.14%)
May 10, 2021 7.218 7.339 7.218 7.245 73,134 +0.00(+0.00%)
May 07, 2021 7.259 7.279 7.176 7.245 160,375 -0.05(-0.66%)
May 06, 2021 7.375 7.375 7.197 7.293 117,121 -0.05(-0.75%)
May 05, 2021 7.218 7.348 7.190 7.348 240,637 +0.10(+1.33%)
May 04, 2021 7.444 7.513 7.245 7.252 180,364 -0.17(-2.31%)
May 03, 2021 7.375 7.465 7.348 7.424 53,970 +0.02(+0.28%)
Apr 30, 2021 7.472 7.472 7.362 7.403 103,970 +0.01(+0.09%)
Apr 29, 2021 7.348 7.417 7.307 7.396 96,805 +0.07(+0.94%)
Apr 28, 2021 7.321 7.327 7.211 7.327 105,419 +0.02(+0.28%)
Apr 27, 2021 7.266 7.314 7.204 7.307 96,240 +0.07(+0.95%)
Apr 26, 2021 7.321 7.338 7.218 7.238 132,943 -0.10(-1.31%)
Apr 23, 2021 7.362 7.362 7.288 7.334 58,538 +0.01(+0.19%)
Apr 22, 2021 7.348 7.375 7.281 7.321 79,767 -0.03(-0.37%)
Apr 21, 2021 7.348 7.382 7.197 7.348 165,759 -0.01(-0.19%)
Apr 20, 2021 7.382 7.382 7.286 7.362 140,063 -0.03(-0.37%)
Apr 19, 2021 7.430 7.430 7.348 7.389 100,765 -0.01(-0.19%)
Apr 16, 2021 7.430 7.430 7.348 7.403 98,874 +0.00(+0.00%)
Apr 15, 2021 7.204 7.417 7.204 7.403 139,173 +0.19(+2.57%)
Apr 14, 2021 7.266 7.314 7.156 7.218 161,047 -0.05(-0.66%)
Apr 13, 2021 7.307 7.307 7.190 7.266 88,251 -0.06(-0.84%)
Apr 12, 2021 7.375 7.382 7.307 7.327 130,763 -0.01(-0.19%)
Apr 09, 2021 7.272 7.382 7.252 7.341 144,743 +0.10(+1.33%)
Apr 08, 2021 7.190 7.252 7.142 7.245 116,626 +0.08(+1.05%)
Apr 07, 2021 7.073 7.211 7.073 7.169 129,461 +0.12(+1.75%)
Apr 06, 2021 7.012 7.128 6.950 7.046 107,063 +0.01(+0.20%)
Apr 05, 2021 7.073 7.073 6.970 7.032 120,820 -0.02(-0.29%)
Apr 01, 2021 6.915 7.080 6.888 7.053 247,841 +0.16(+2.29%)
Mar 31, 2021 6.970 6.970 6.867 6.895 196,325 -0.04(-0.59%)
Mar 30, 2021 6.909 6.998 6.909 6.936 114,094 +0.01(+0.20%)
Mar 29, 2021 6.881 6.998 6.867 6.922 149,740 +0.03(+0.50%)
Mar 26, 2021 6.840 6.936 6.781 6.888 138,191 +0.11(+1.62%)
Mar 25, 2021 6.716 6.799 6.641 6.778 137,206 +0.06(+0.92%)
Mar 24, 2021 6.867 6.927 6.682 6.716 125,467 -0.13(-1.91%)
Mar 23, 2021 6.860 6.915 6.826 6.847 173,602 -0.03(-0.40%)
Mar 22, 2021 6.936 6.963 6.833 6.874 203,759 -0.05(-0.69%)
Mar 19, 2021 6.936 7.018 6.867 6.922 520,437 +0.09(+1.31%)
Mar 18, 2021 6.675 6.950 6.675 6.833 433,423 +0.21(+3.22%)
Mar 17, 2021 6.654 6.661 6.558 6.620 179,176 +0.01(+0.10%)
Mar 16, 2021 6.391 6.709 6.391 6.613 257,555 -0.12(-1.73%)
Mar 15, 2021 6.860 6.860 6.634 6.730 275,383 -0.07(-1.01%)
Mar 12, 2021 6.712 6.839 6.705 6.799 250,367 +0.06(+0.89%)
Mar 11, 2021 6.665 6.752 6.604 6.738 339,205 +0.03(+0.40%)
Mar 10, 2021 6.564 6.718 6.551 6.712 207,464 +0.15(+2.24%)
Mar 09, 2021 6.470 6.564 6.397 6.564 191,327 +0.07(+1.14%)
Mar 08, 2021 6.470 6.521 6.377 6.491 179,983 +0.00(+0.00%)
Mar 05, 2021 6.470 6.497 5.914 6.491 551,494 +0.10(+1.57%)
Mar 04, 2021 6.524 6.591 6.323 6.390 255,140 -0.16(-2.45%)
Mar 03, 2021 6.464 6.568 6.430 6.551 180,921 +0.11(+1.77%)
Mar 02, 2021 6.303 6.464 6.263 6.437 266,031 +0.07(+1.05%)
Mar 01, 2021 6.370 6.444 6.189 6.370 170,914 +0.11(+1.71%)
Feb 26, 2021 6.256 6.410 6.243 6.263 127,497 -0.03(-0.53%)
Feb 25, 2021 6.343 6.377 6.263 6.296 111,391 +0.02(+0.32%)
Feb 24, 2021 6.236 6.330 6.219 6.276 95,905 +0.04(+0.64%)
Feb 23, 2021 6.182 6.283 6.162 6.236 98,668 +0.03(+0.43%)
Feb 22, 2021 6.189 6.229 6.142 6.209 50,045 +0.02(+0.32%)
Feb 19, 2021 6.223 6.283 6.069 6.189 87,785 -0.04(-0.65%)
Feb 18, 2021 6.196 6.263 6.169 6.229 75,704 +0.03(+0.43%)
Feb 17, 2021 6.182 6.202 6.142 6.202 72,490 +0.03(+0.43%)
Feb 16, 2021 6.196 6.196 6.142 6.176 86,293 +0.04(+0.66%)
Feb 12, 2021 6.028 6.196 6.015 6.136 177,511 +0.13(+2.12%)
Feb 11, 2021 5.854 6.008 5.834 6.008 141,077 +0.13(+2.16%)
Feb 10, 2021 5.935 5.988 5.854 5.881 143,858 -0.01(-0.11%)
Feb 09, 2021 5.894 5.948 5.827 5.888 81,989 +0.01(+0.11%)
Feb 08, 2021 5.874 5.928 5.841 5.881 50,552 +0.06(+1.04%)
Feb 05, 2021 5.827 5.928 5.821 5.821 123,317 -0.01(-0.23%)
Feb 04, 2021 5.881 5.884 5.821 5.834 96,254 -0.03(-0.57%)
Feb 03, 2021 5.874 5.908 5.827 5.868 98,392 +0.04(+0.69%)
Feb 02, 2021 5.693 5.874 5.667 5.827 138,572 +0.20(+3.57%)
Feb 01, 2021 5.626 5.693 5.573 5.626 358,482 -0.10(-1.75%)
Jan 29, 2021 5.807 5.821 5.707 5.727 90,771 -0.11(-1.84%)
Jan 28, 2021 5.834 5.834 5.734 5.834 84,932 +0.07(+1.28%)
Jan 27, 2021 5.914 5.928 5.722 5.760 157,791 -0.11(-1.94%)
Jan 26, 2021 5.861 5.921 5.827 5.874 91,072 +0.02(+0.34%)
Jan 25, 2021 5.794 5.888 5.757 5.854 108,728 +0.04(+0.69%)
Jan 22, 2021 5.827 5.854 5.774 5.814 42,996 -0.01(-0.12%)
Jan 21, 2021 5.827 5.854 5.774 5.821 111,424 +0.02(+0.35%)
Jan 20, 2021 5.781 5.827 5.693 5.801 127,200 +0.03(+0.58%)
Jan 19, 2021 5.801 5.801 5.680 5.767 152,700 +0.03(+0.47%)
Jan 15, 2021 5.740 5.781 5.700 5.740 111,224 -0.01(-0.12%)
Jan 14, 2021 5.794 5.826 5.727 5.747 130,083 -0.01(-0.23%)
Jan 13, 2021 5.714 5.760 5.660 5.760 80,057 +0.05(+0.82%)
Jan 12, 2021 5.734 5.754 5.700 5.714 62,282 +0.01(+0.12%)
Jan 11, 2021 5.687 5.801 5.660 5.707 204,139 -0.11(-1.84%)
Jan 08, 2021 5.687 5.841 5.586 5.814 95,996 +0.13(+2.24%)
Jan 07, 2021 5.539 5.727 5.533 5.687 124,808 +0.22(+4.04%)
Jan 06, 2021 5.466 5.553 5.426 5.466 135,379 +0.03(+0.62%)
Jan 05, 2021 5.426 5.479 5.320 5.432 112,226 +0.02(+0.37%)
Jan 04, 2021 5.412 5.479 5.258 5.412 239,807 +0.03(+0.62%)
Dec 31, 2020 5.379 5.379 5.379 117,524 +0.08(+1.52%)
Dec 30, 2020 5.312 5.399 5.285 5.298 117,524 -0.04(-0.75%)
Dec 29, 2020 5.338 5.412 5.225 5.338 251,879 +0.03(+0.63%)
Dec 28, 2020 5.352 5.492 5.231 5.305 231,333 -0.05(-0.88%)
Dec 24, 2020 5.412 5.420 5.352 5.352 95,847 -0.04(-0.75%)
Dec 23, 2020 5.419 5.466 5.372 5.392 125,994 -0.03(-0.49%)
Dec 22, 2020 5.566 5.580 5.332 5.419 195,946 -0.11(-2.06%)
Dec 21, 2020 5.452 5.638 5.432 5.533 141,222 -0.01(-0.24%)
Dec 18, 2020 5.667 5.700 5.526 5.546 213,939 -0.10(-1.78%)
Dec 17, 2020 5.740 5.794 5.647 5.647 121,166 -0.11(-1.98%)
Dec 16, 2020 5.914 5.919 5.720 5.760 173,404 -0.13(-2.16%)
Dec 15, 2020 5.941 5.961 5.827 5.888 157,650 -0.08(-1.35%)
Dec 14, 2020 6.170 6.170 5.922 5.968 389,830 -0.12(-2.03%)
Dec 11, 2020 5.942 6.183 5.916 6.092 236,825 +0.14(+2.41%)
Dec 10, 2020 6.001 6.105 5.909 5.949 254,000 -0.09(-1.51%)
Dec 09, 2020 6.177 6.183 5.975 6.040 348,515 -0.08(-1.38%)
Dec 08, 2020 6.066 6.154 6.014 6.124 138,700 +0.07(+1.08%)
Dec 07, 2020 5.962 6.137 5.883 6.059 304,719 +0.10(+1.64%)
Dec 04, 2020 5.994 6.186 5.955 5.962 293,614 +0.05(+0.88%)
Dec 03, 2020 5.916 6.121 5.896 5.909 288,354 -0.01(-0.22%)
Dec 02, 2020 5.831 6.027 5.831 5.922 264,317 +0.05(+0.78%)
Dec 01, 2020 5.720 5.890 5.642 5.877 184,611 +0.18(+3.09%)
Nov 30, 2020 5.766 5.766 5.655 5.701 123,988 -0.05(-0.91%)
Nov 27, 2020 5.662 5.773 5.649 5.753 68,453 +0.06(+1.03%)
Nov 25, 2020 5.558 5.694 5.486 5.694 192,622 +0.14(+2.58%)
Nov 24, 2020 5.538 5.603 5.505 5.551 142,359 +0.07(+1.31%)
Nov 23, 2020 5.343 5.597 5.343 5.479 196,199 +0.18(+3.32%)
Nov 20, 2020 5.212 5.427 5.195 5.303 197,687 +0.12(+2.26%)
Nov 19, 2020 5.134 5.264 5.105 5.186 127,934 +0.05(+1.02%)
Nov 18, 2020 5.115 5.271 5.115 5.134 174,795 +0.03(+0.51%)
Nov 17, 2020 5.023 5.113 4.984 5.108 95,882 +0.08(+1.69%)
Nov 16, 2020 4.952 5.108 4.952 5.023 225,509 +0.18(+3.77%)
Nov 13, 2020 4.841 5.004 4.841 4.841 222,705 +0.00(+0.00%)
Nov 12, 2020 4.808 4.900 4.725 4.841 92,460 +0.03(+0.68%)
Nov 11, 2020 4.639 4.893 4.593 4.808 619,861 +0.18(+3.80%)
Nov 10, 2020 4.678 4.678 4.596 4.632 158,986 -0.02(-0.42%)
Nov 09, 2020 4.398 4.668 4.320 4.652 555,545 +0.34(+7.86%)
Nov 06, 2020 4.385 4.406 4.287 4.313 167,757 -0.08(-1.93%)
Nov 05, 2020 4.255 4.398 4.215 4.398 251,994 +0.14(+3.37%)
Nov 04, 2020 4.365 4.365 4.189 4.255 342,092 -0.22(-4.95%)
Nov 03, 2020 4.339 4.509 4.313 4.476 147,453 +0.13(+3.00%)
Nov 02, 2020 4.268 4.372 4.249 4.346 111,542 +0.08(+1.83%)
Oct 30, 2020 4.287 4.287 4.176 4.268 98,229 -0.02(-0.46%)
Oct 29, 2020 4.235 4.313 4.170 4.287 113,622 +0.03(+0.77%)
Oct 28, 2020 4.183 4.287 4.137 4.255 126,487 +0.03(+0.62%)
Oct 27, 2020 4.202 4.320 4.202 4.228 64,317 +0.03(+0.62%)
Oct 26, 2020 4.235 4.266 4.189 4.202 103,937 -0.07(-1.68%)
Oct 23, 2020 4.287 4.346 4.268 4.274 69,221 -0.02(-0.46%)
Oct 22, 2020 4.294 4.346 4.268 4.294 183,502 -0.04(-0.90%)
Oct 21, 2020 4.417 4.430 4.300 4.333 155,201 -0.12(-2.64%)
Oct 20, 2020 4.496 4.561 4.411 4.450 112,736 -0.03(-0.73%)
Oct 19, 2020 4.587 4.587 4.470 4.483 146,778 -0.08(-1.71%)
Oct 16, 2020 4.528 4.587 4.500 4.561 87,792 +0.03(+0.57%)
Oct 15, 2020 4.561 4.593 4.509 4.535 75,374 -0.07(-1.42%)
Oct 14, 2020 4.561 4.600 4.496 4.600 59,192 +0.03(+0.71%)
Oct 13, 2020 4.561 4.587 4.522 4.567 57,794 +0.01(+0.29%)
Oct 12, 2020 4.548 4.554 4.502 4.554 86,521 +0.01(+0.14%)
Oct 09, 2020 4.535 4.574 4.475 4.548 79,658 +0.00(+0.00%)
Oct 08, 2020 4.528 4.561 4.443 4.548 117,940 +0.05(+1.16%)
Oct 07, 2020 4.515 4.554 4.463 4.496 127,695 -0.02(-0.43%)
Oct 06, 2020 4.470 4.574 4.430 4.515 75,731 +0.03(+0.73%)
Oct 05, 2020 4.561 4.561 4.447 4.483 109,027 -0.05(-1.01%)
Oct 02, 2020 4.443 4.528 4.411 4.528 62,928 +0.04(+0.87%)
Oct 01, 2020 4.496 4.567 4.437 4.489 215,400 +0.03(+0.73%)
Sep 30, 2020 4.632 4.632 4.450 4.457 173,821 -0.05(-1.01%)
Sep 29, 2020 4.496 4.509 4.430 4.502 126,013 +0.00(+0.07%)
Sep 28, 2020 4.359 4.567 4.313 4.499 184,473 +0.15(+3.37%)
Sep 25, 2020 4.274 4.382 4.235 4.352 83,341 +0.12(+2.77%)
Sep 24, 2020 4.359 4.372 4.222 4.235 172,116 -0.18(-4.13%)
Sep 23, 2020 4.496 4.496 4.359 4.417 163,576 -0.07(-1.45%)
Sep 22, 2020 4.476 4.561 4.424 4.483 124,934 +0.01(+0.15%)
Sep 21, 2020 4.528 4.528 4.411 4.476 195,575 -0.06(-1.29%)
Sep 18, 2020 4.632 4.632 4.535 4.535 185,101 -0.05(-1.00%)
Sep 17, 2020 4.567 4.632 4.567 4.580 94,662 -0.01(-0.14%)
Sep 16, 2020 4.606 4.610 4.561 4.587 255,440 +0.01(+0.28%)
Sep 15, 2020 4.828 4.828 4.554 4.574 315,406 -0.22(-4.62%)
Sep 14, 2020 4.783 4.884 4.726 4.795 356,778 +0.03(+0.66%)
Sep 11, 2020 4.745 4.764 4.663 4.764 150,444 +0.04(+0.80%)
Sep 10, 2020 4.726 4.783 4.663 4.726 236,431 +0.04(+0.94%)
Sep 09, 2020 4.638 4.713 4.625 4.682 221,684 +0.04(+0.81%)
Sep 08, 2020 4.524 4.650 4.474 4.644 370,093 +0.14(+3.08%)
Sep 04, 2020 4.398 4.531 4.291 4.505 203,767 +0.13(+3.03%)
Sep 03, 2020 4.411 4.430 4.335 4.373 86,142 -0.01(-0.14%)
Sep 02, 2020 4.411 4.474 4.379 4.379 165,076 -0.03(-0.71%)
Sep 01, 2020 4.411 4.424 4.379 4.411 77,163 +0.00(+0.00%)
Aug 31, 2020 4.424 4.449 4.354 4.411 130,226 -0.01(-0.14%)
Aug 28, 2020 4.398 4.417 4.360 4.417 126,005 +0.06(+1.45%)
Aug 27, 2020 4.398 4.398 4.348 4.354 113,736 +0.01(+0.14%)
Aug 26, 2020 4.442 4.455 4.323 4.348 162,194 -0.12(-2.68%)
Aug 25, 2020 4.568 4.600 4.417 4.468 93,585 -0.08(-1.66%)
Aug 24, 2020 4.442 4.562 4.392 4.543 100,994 +0.14(+3.15%)
Aug 21, 2020 4.505 4.531 4.361 4.405 111,564 -0.11(-2.51%)
Aug 20, 2020 4.518 4.531 4.430 4.518 95,372 -0.03(-0.69%)
Aug 19, 2020 4.499 4.575 4.499 4.550 54,396 +0.04(+0.84%)
Aug 18, 2020 4.657 4.657 4.474 4.512 174,067 -0.13(-2.72%)
Aug 17, 2020 4.682 4.745 4.543 4.638 93,101 -0.01(-0.27%)
Aug 14, 2020 4.713 4.745 4.625 4.650 140,923 -0.08(-1.60%)
Aug 13, 2020 4.732 4.757 4.676 4.726 130,387 +0.07(+1.49%)
Aug 12, 2020 4.726 4.726 4.575 4.657 164,659 -0.05(-1.07%)
Aug 11, 2020 4.650 4.796 4.642 4.707 176,533 +0.11(+2.33%)
Aug 10, 2020 4.625 4.764 4.594 4.600 258,025 +0.01(+0.14%)
Aug 07, 2020 4.474 4.594 4.297 4.594 245,663 +0.17(+3.85%)
Aug 06, 2020 4.171 4.512 4.096 4.424 506,916 +0.47(+11.78%)
Aug 05, 2020 4.001 4.001 3.901 3.957 216,672 +0.04(+0.96%)
Aug 04, 2020 4.033 4.058 3.882 3.919 158,357 -0.11(-2.81%)
Aug 03, 2020 4.001 4.045 3.966 4.033 127,524 +0.04(+1.11%)
Jul 31, 2020 3.970 4.001 3.938 3.989 100,455 +0.00(+0.00%)
Jul 30, 2020 3.945 3.989 3.913 3.989 119,045 -0.01(-0.16%)
Jul 29, 2020 4.001 4.039 3.951 3.995 97,949 +0.01(+0.16%)
Jul 28, 2020 3.888 3.989 3.825 3.989 188,413 +0.10(+2.59%)
Jul 27, 2020 3.970 3.995 3.863 3.888 203,533 -0.06(-1.44%)
Jul 24, 2020 3.989 3.989 3.938 3.945 147,271 -0.04(-0.95%)
Jul 23, 2020 3.982 4.039 3.945 3.982 109,969 -0.01(-0.32%)
Jul 22, 2020 4.001 4.039 3.957 3.995 102,529 -0.02(-0.47%)
Jul 21, 2020 3.951 4.071 3.951 4.014 177,044 +0.03(+0.63%)
Jul 20, 2020 4.102 4.127 3.976 3.989 131,686 -0.11(-2.76%)
Jul 17, 2020 4.064 4.153 4.045 4.102 85,537 +0.04(+0.93%)
Jul 16, 2020 4.027 4.121 4.027 4.064 130,347 -0.01(-0.16%)
Jul 15, 2020 3.982 4.115 3.938 4.071 158,863 +0.11(+2.70%)
Jul 14, 2020 4.027 4.045 3.945 3.964 160,882 -0.09(-2.18%)
Jul 13, 2020 4.033 4.090 4.001 4.052 146,049 +0.04(+1.10%)
Jul 10, 2020 4.014 4.090 3.992 4.008 110,453 +0.02(+0.47%)
Jul 09, 2020 4.140 4.140 3.982 3.989 178,653 -0.18(-4.24%)
Jul 08, 2020 4.165 4.184 4.108 4.165 105,473 +0.01(+0.15%)
Jul 07, 2020 4.146 4.197 4.096 4.159 161,704 +0.00(+0.00%)
Jul 06, 2020 4.361 4.367 4.134 4.159 237,985 -0.14(-3.23%)
Jul 02, 2020 4.424 4.474 4.208 4.297 236,458 -0.06(-1.45%)
Jul 01, 2020 4.367 4.449 4.323 4.361 312,643 -0.02(-0.43%)
Jun 30, 2020 4.348 4.411 4.323 4.379 210,653 +0.02(+0.43%)
Jun 29, 2020 4.417 4.449 4.323 4.361 147,869 -0.03(-0.57%)
Jun 26, 2020 4.285 4.449 4.285 4.386 187,104 +0.05(+1.24%)
Jun 25, 2020 4.297 4.405 4.266 4.332 149,705 +0.03(+0.66%)
Jun 24, 2020 4.474 4.485 4.285 4.304 237,452 -0.18(-4.07%)
Jun 23, 2020 4.562 4.562 4.468 4.487 113,347 -0.03(-0.56%)
Jun 22, 2020 4.505 4.550 4.436 4.512 155,383 -0.01(-0.14%)
Jun 19, 2020 4.650 4.656 4.455 4.518 191,706 -0.06(-1.24%)
Jun 18, 2020 4.713 4.713 4.537 4.575 238,420 -0.14(-3.07%)
Jun 17, 2020 4.701 4.764 4.613 4.720 362,842 +0.03(+0.54%)
Jun 16, 2020 4.789 4.814 4.669 4.694 256,443 +0.03(+0.68%)
Jun 15, 2020 4.726 4.789 4.613 4.663 427,085 -0.11(-2.25%)
Jun 12, 2020 4.770 4.852 4.638 4.770 462,602 +0.16(+3.42%)
Jun 11, 2020 4.722 4.776 4.515 4.613 730,534 -0.21(-4.30%)
Jun 10, 2020 5.027 5.063 4.704 4.820 439,220 -0.18(-3.54%)
Jun 09, 2020 5.027 5.082 4.905 4.996 337,319 -0.09(-1.68%)
Jun 08, 2020 4.972 5.094 4.936 5.082 438,703 +0.16(+3.35%)
Jun 05, 2020 5.088 5.204 4.893 4.917 740,496 -0.12(-2.42%)
Jun 04, 2020 4.990 5.088 4.923 5.039 194,464 +0.05(+1.10%)
Jun 03, 2020 4.875 5.070 4.814 4.984 460,642 +0.20(+4.20%)
Jun 02, 2020 4.875 4.875 4.722 4.783 378,560 -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.