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

Monroe Capital Corp (NQ: MRCC )

7.430 +0.050 (+0.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 20, 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 (%)
Oct 30, 2020 4.428 4.428 4.313 4.408 95,109 -0.02(-0.46%)
Oct 29, 2020 4.374 4.455 4.307 4.428 110,013 +0.03(+0.77%)
Oct 28, 2020 4.320 4.428 4.273 4.394 122,469 +0.03(+0.62%)
Oct 27, 2020 4.340 4.461 4.340 4.367 62,274 +0.03(+0.62%)
Oct 26, 2020 4.374 4.406 4.327 4.340 100,635 -0.07(-1.68%)
Oct 23, 2020 4.428 4.488 4.408 4.414 67,022 -0.02(-0.46%)
Oct 22, 2020 4.434 4.488 4.408 4.434 177,672 -0.04(-0.90%)
Oct 21, 2020 4.562 4.576 4.441 4.475 150,271 -0.12(-2.64%)
Oct 20, 2020 4.643 4.710 4.556 4.596 109,155 -0.03(-0.73%)
Oct 19, 2020 4.737 4.737 4.616 4.630 142,115 -0.08(-1.71%)
Oct 16, 2020 4.677 4.737 4.647 4.710 85,003 +0.03(+0.57%)
Oct 15, 2020 4.710 4.744 4.657 4.683 72,980 -0.07(-1.42%)
Oct 14, 2020 4.710 4.751 4.643 4.751 57,312 +0.03(+0.71%)
Oct 13, 2020 4.710 4.737 4.670 4.717 55,958 +0.01(+0.29%)
Oct 12, 2020 4.697 4.704 4.650 4.704 83,773 +0.01(+0.14%)
Oct 09, 2020 4.683 4.724 4.622 4.697 77,127 +0.00(+0.00%)
Oct 08, 2020 4.677 4.710 4.589 4.697 114,193 +0.05(+1.16%)
Oct 07, 2020 4.663 4.704 4.609 4.643 123,639 -0.02(-0.43%)
Oct 06, 2020 4.616 4.724 4.576 4.663 73,326 +0.03(+0.73%)
Oct 05, 2020 4.710 4.710 4.593 4.630 105,563 -0.05(-1.01%)
Oct 02, 2020 4.589 4.677 4.556 4.677 60,929 +0.04(+0.87%)
Oct 01, 2020 4.643 4.717 4.583 4.636 208,558 +0.03(+0.73%)
Sep 30, 2020 4.784 4.784 4.596 4.603 168,300 -0.05(-1.01%)
Sep 29, 2020 4.643 4.657 4.576 4.650 122,010 +0.00(+0.07%)
Sep 28, 2020 4.502 4.717 4.455 4.646 178,613 +0.15(+3.37%)
Sep 25, 2020 4.414 4.525 4.374 4.495 80,694 +0.12(+2.77%)
Sep 24, 2020 4.502 4.515 4.361 4.374 166,649 -0.19(-4.13%)
Sep 23, 2020 4.643 4.643 4.502 4.562 158,380 -0.07(-1.45%)
Sep 22, 2020 4.623 4.710 4.569 4.630 120,965 +0.01(+0.15%)
Sep 21, 2020 4.677 4.677 4.556 4.623 189,362 -0.06(-1.29%)
Sep 18, 2020 4.784 4.784 4.683 4.683 179,221 -0.05(-1.00%)
Sep 17, 2020 4.717 4.784 4.717 4.731 91,655 -0.01(-0.14%)
Sep 16, 2020 4.757 4.761 4.710 4.737 247,325 +0.01(+0.28%)
Sep 15, 2020 4.986 4.986 4.704 4.724 305,386 -0.23(-4.62%)
Sep 14, 2020 4.940 5.044 4.881 4.953 345,444 +0.03(+0.66%)
Sep 11, 2020 4.901 4.920 4.816 4.920 145,665 +0.04(+0.80%)
Sep 10, 2020 4.881 4.940 4.816 4.881 228,921 +0.05(+0.94%)
Sep 09, 2020 4.790 4.868 4.777 4.835 214,642 +0.04(+0.81%)
Sep 08, 2020 4.673 4.803 4.621 4.796 358,336 +0.14(+3.08%)
Sep 04, 2020 4.543 4.679 4.432 4.653 197,294 +0.14(+3.03%)
Sep 03, 2020 4.556 4.575 4.478 4.517 83,406 -0.01(-0.14%)
Sep 02, 2020 4.556 4.621 4.523 4.523 159,832 -0.03(-0.71%)
Sep 01, 2020 4.556 4.569 4.523 4.556 74,712 +0.00(+0.00%)
Aug 31, 2020 4.569 4.595 4.497 4.556 126,090 -0.01(-0.14%)
Aug 28, 2020 4.543 4.562 4.503 4.562 122,002 +0.07(+1.45%)
Aug 27, 2020 4.543 4.543 4.491 4.497 110,123 +0.01(+0.14%)
Aug 26, 2020 4.588 4.601 4.465 4.491 157,042 -0.12(-2.68%)
Aug 25, 2020 4.718 4.751 4.562 4.614 90,612 -0.08(-1.66%)
Aug 24, 2020 4.588 4.712 4.536 4.692 97,786 +0.14(+3.15%)
Aug 21, 2020 4.653 4.679 4.504 4.549 108,020 -0.12(-2.51%)
Aug 20, 2020 4.666 4.679 4.575 4.666 92,342 -0.03(-0.69%)
Aug 19, 2020 4.647 4.725 4.647 4.699 52,668 +0.04(+0.84%)
Aug 18, 2020 4.809 4.809 4.621 4.660 168,537 -0.13(-2.72%)
Aug 17, 2020 4.835 4.901 4.692 4.790 90,143 -0.01(-0.27%)
Aug 14, 2020 4.868 4.901 4.777 4.803 136,446 -0.08(-1.60%)
Aug 13, 2020 4.888 4.914 4.829 4.881 126,245 +0.07(+1.49%)
Aug 12, 2020 4.881 4.881 4.725 4.809 159,428 -0.05(-1.07%)
Aug 11, 2020 4.803 4.953 4.795 4.862 170,925 +0.11(+2.33%)
Aug 10, 2020 4.777 4.920 4.744 4.751 249,829 +0.01(+0.14%)
Aug 07, 2020 4.621 4.744 4.438 4.744 237,859 +0.18(+3.85%)
Aug 06, 2020 4.308 4.660 4.230 4.569 490,814 +0.48(+11.78%)
Aug 05, 2020 4.133 4.133 4.028 4.087 209,789 +0.04(+0.96%)
Aug 04, 2020 4.165 4.191 4.009 4.048 153,327 -0.12(-2.81%)
Aug 03, 2020 4.133 4.178 4.096 4.165 123,473 +0.05(+1.11%)
Jul 31, 2020 4.100 4.133 4.068 4.120 97,264 +0.00(+0.00%)
Jul 30, 2020 4.074 4.120 4.042 4.120 115,263 -0.01(-0.16%)
Jul 29, 2020 4.133 4.172 4.081 4.126 94,838 +0.01(+0.16%)
Jul 28, 2020 4.015 4.120 3.950 4.120 182,428 +0.10(+2.59%)
Jul 27, 2020 4.100 4.126 3.989 4.015 197,068 -0.06(-1.44%)
Jul 24, 2020 4.120 4.120 4.068 4.074 142,592 -0.04(-0.95%)
Jul 23, 2020 4.113 4.172 4.074 4.113 106,475 -0.01(-0.32%)
Jul 22, 2020 4.133 4.172 4.087 4.126 99,272 -0.02(-0.47%)
Jul 21, 2020 4.081 4.204 4.081 4.146 171,420 +0.03(+0.63%)
Jul 20, 2020 4.237 4.263 4.107 4.120 127,503 -0.12(-2.77%)
Jul 17, 2020 4.198 4.289 4.178 4.237 82,820 +0.04(+0.93%)
Jul 16, 2020 4.159 4.256 4.159 4.198 126,206 -0.01(-0.15%)
Jul 15, 2020 4.113 4.250 4.068 4.204 153,817 +0.11(+2.70%)
Jul 14, 2020 4.159 4.178 4.074 4.094 155,771 -0.09(-2.18%)
Jul 13, 2020 4.165 4.224 4.133 4.185 141,409 +0.05(+1.10%)
Jul 10, 2020 4.146 4.224 4.123 4.139 106,944 +0.02(+0.47%)
Jul 09, 2020 4.276 4.276 4.113 4.120 172,978 -0.18(-4.24%)
Jul 08, 2020 4.302 4.321 4.243 4.302 102,122 +0.01(+0.15%)
Jul 07, 2020 4.282 4.334 4.230 4.295 156,567 +0.00(+0.00%)
Jul 06, 2020 4.504 4.510 4.269 4.295 230,425 -0.14(-3.23%)
Jul 02, 2020 4.569 4.621 4.346 4.438 228,947 -0.07(-1.45%)
Jul 01, 2020 4.510 4.595 4.465 4.504 302,711 -0.02(-0.43%)
Jun 30, 2020 4.491 4.556 4.465 4.523 203,961 +0.02(+0.43%)
Jun 29, 2020 4.562 4.595 4.465 4.504 143,172 -0.03(-0.57%)
Jun 26, 2020 4.425 4.595 4.425 4.530 181,160 +0.06(+1.24%)
Jun 25, 2020 4.438 4.549 4.406 4.474 144,949 +0.03(+0.66%)
Jun 24, 2020 4.621 4.632 4.425 4.445 229,909 -0.19(-4.07%)
Jun 23, 2020 4.712 4.712 4.614 4.634 109,747 -0.03(-0.56%)
Jun 22, 2020 4.653 4.699 4.582 4.660 150,447 -0.01(-0.14%)
Jun 19, 2020 4.803 4.809 4.601 4.666 185,616 -0.06(-1.24%)
Jun 18, 2020 4.868 4.868 4.686 4.725 230,846 -0.15(-3.07%)
Jun 17, 2020 4.855 4.920 4.764 4.875 351,316 +0.03(+0.54%)
Jun 16, 2020 4.946 4.972 4.822 4.848 248,297 +0.03(+0.68%)
Jun 15, 2020 4.881 4.946 4.764 4.816 413,519 -0.11(-2.25%)
Jun 12, 2020 4.927 5.011 4.790 4.927 447,907 +0.16(+3.42%)
Jun 11, 2020 4.877 4.933 4.663 4.764 707,328 -0.21(-4.30%)
Jun 10, 2020 5.192 5.230 4.858 4.978 425,267 -0.18(-3.54%)
Jun 09, 2020 5.192 5.248 5.066 5.160 326,604 -0.09(-1.68%)
Jun 08, 2020 5.135 5.261 5.097 5.248 424,767 +0.17(+3.35%)
Jun 05, 2020 5.255 5.374 5.053 5.079 716,973 -0.13(-2.42%)
Jun 04, 2020 5.154 5.255 5.085 5.204 188,286 +0.06(+1.10%)
Jun 03, 2020 5.034 5.236 4.972 5.148 446,009 +0.21(+4.20%)
Jun 02, 2020 5.034 5.034 4.877 4.940 366,535 -0.07(-1.38%)
Jun 01, 2020 4.877 5.041 4.877 5.009 240,696 +0.12(+2.45%)
May 29, 2020 4.739 4.928 4.701 4.890 378,349 +0.14(+2.91%)
May 28, 2020 4.833 4.846 4.720 4.751 311,958 -0.06(-1.18%)
May 27, 2020 5.060 5.097 4.726 4.808 403,200 -0.06(-1.23%)
May 26, 2020 4.575 4.909 4.575 4.868 295,195 +0.36(+7.88%)
May 22, 2020 4.405 4.518 4.374 4.512 178,448 +0.12(+2.72%)
May 21, 2020 4.456 4.509 4.342 4.393 260,158 -0.04(-0.99%)
May 20, 2020 4.380 4.481 4.376 4.437 150,006 +0.11(+2.62%)
May 19, 2020 4.223 4.374 4.153 4.323 135,986 +0.08(+1.93%)
May 18, 2020 4.317 4.399 4.160 4.242 291,148 +0.06(+1.35%)
May 15, 2020 4.109 4.267 4.065 4.185 220,558 +0.01(+0.15%)
May 14, 2020 4.091 4.254 3.933 4.179 285,300 +0.07(+1.68%)
May 13, 2020 4.424 4.456 4.103 4.109 425,286 -0.35(-7.90%)
May 12, 2020 4.556 4.641 4.443 4.462 220,363 -0.08(-1.66%)
May 11, 2020 4.594 4.846 4.487 4.537 640,477 -0.34(-6.97%)
May 08, 2020 4.821 4.896 4.720 4.877 310,498 +0.08(+1.71%)
May 07, 2020 4.978 5.072 4.732 4.795 342,409 -0.16(-3.30%)
May 06, 2020 4.682 5.022 4.682 4.959 353,861 +0.27(+5.77%)
May 05, 2020 4.865 5.091 4.676 4.688 326,208 -0.11(-2.36%)
May 04, 2020 4.783 4.858 4.726 4.802 138,638 -0.08(-1.55%)
May 01, 2020 4.990 4.990 4.783 4.877 182,739 -0.19(-3.73%)
Apr 30, 2020 5.255 5.255 5.009 5.066 185,367 -0.21(-3.94%)
Apr 29, 2020 5.192 5.425 5.003 5.274 262,105 +0.11(+2.20%)
Apr 28, 2020 5.639 5.758 5.154 5.160 338,538 -0.38(-6.92%)
Apr 27, 2020 5.280 5.683 5.280 5.544 566,361 +0.28(+5.26%)
Apr 24, 2020 4.839 5.337 4.839 5.267 480,842 +0.45(+9.41%)
Apr 23, 2020 4.871 4.940 4.732 4.814 245,843 +0.08(+1.73%)
Apr 22, 2020 4.846 4.931 4.588 4.732 589,788 +0.21(+4.59%)
Apr 21, 2020 4.361 4.588 4.250 4.525 575,230 +0.16(+3.75%)
Apr 20, 2020 4.386 4.462 4.254 4.361 116,838 -0.11(-2.39%)
Apr 17, 2020 4.594 4.651 4.424 4.468 214,679 -0.01(-0.14%)
Apr 16, 2020 4.493 4.512 4.349 4.474 240,556 -0.03(-0.70%)
Apr 15, 2020 4.260 4.600 4.248 4.506 183,902 +0.01(+0.14%)
Apr 14, 2020 4.500 4.695 4.405 4.500 204,839 +0.03(+0.70%)
Apr 13, 2020 4.311 4.500 4.166 4.468 391,519 +0.13(+3.05%)
Apr 09, 2020 4.638 5.022 4.298 4.336 536,777 -0.13(-2.96%)
Apr 08, 2020 4.437 4.827 4.381 4.468 391,478 +0.17(+3.95%)
Apr 07, 2020 4.235 4.594 4.198 4.298 323,930 +0.27(+6.72%)
Apr 06, 2020 3.902 4.172 3.870 4.028 283,438 +0.25(+6.49%)
Apr 03, 2020 4.002 4.084 3.612 3.782 332,426 -0.09(-2.44%)
Apr 02, 2020 4.009 4.191 3.851 3.877 201,412 -0.14(-3.60%)
Apr 01, 2020 4.141 4.254 3.933 4.021 503,510 -0.45(-10.00%)
Mar 31, 2020 4.235 4.544 4.084 4.468 450,393 +0.35(+8.56%)
Mar 30, 2020 4.279 4.550 4.091 4.116 338,209 -0.16(-3.68%)
Mar 27, 2020 4.399 4.880 4.002 4.273 479,412 -0.23(-5.03%)
Mar 26, 2020 3.958 5.110 3.924 4.500 587,507 +0.60(+15.51%)
Mar 25, 2020 3.423 4.446 3.373 3.895 678,052 +0.53(+15.70%)
Mar 24, 2020 3.298 3.707 3.298 3.367 519,022 +0.28(+9.18%)
Mar 23, 2020 3.858 3.988 2.756 3.084 791,229 -0.79(-20.33%)
Mar 20, 2020 4.500 4.500 3.826 3.870 486,563 -0.64(-14.11%)
Mar 19, 2020 3.109 4.808 2.583 4.506 1,060,277 +1.36(+43.20%)
Mar 18, 2020 2.933 3.320 2.240 3.147 1,114,077 -0.39(-11.03%)
Mar 17, 2020 4.091 4.141 3.367 3.537 878,812 -0.50(-12.32%)
Mar 16, 2020 4.632 4.688 3.990 4.034 576,528 -0.97(-19.37%)
Mar 13, 2020 5.305 5.349 4.946 5.003 415,056 -0.04(-0.75%)
Mar 12, 2020 4.987 5.336 4.824 5.041 855,670 -0.55(-9.82%)
Mar 11, 2020 5.770 5.816 5.499 5.589 415,473 -0.32(-5.41%)
Mar 10, 2020 5.897 6.018 5.849 5.909 390,429 +0.17(+2.94%)
Mar 09, 2020 6.168 6.331 5.734 5.740 560,528 -0.77(-11.85%)
Mar 06, 2020 6.403 6.524 6.319 6.512 235,337 -0.01(-0.09%)
Mar 05, 2020 6.385 6.560 6.385 6.518 197,321 +0.03(+0.46%)
Mar 04, 2020 6.663 6.663 6.331 6.488 321,783 +0.25(+4.06%)
Mar 03, 2020 6.277 6.485 6.205 6.235 206,582 -0.04(-0.67%)
Mar 02, 2020 6.036 6.327 6.030 6.277 341,904 +0.23(+3.79%)
Feb 28, 2020 6.048 6.144 6.024 6.048 532,867 -0.21(-3.28%)
Feb 27, 2020 6.355 6.428 6.060 6.253 702,993 -0.19(-2.90%)
Feb 26, 2020 6.590 6.711 6.422 6.440 397,263 -0.15(-2.29%)
Feb 25, 2020 6.687 6.706 6.572 6.590 300,828 -0.11(-1.62%)
Feb 24, 2020 6.693 6.729 6.645 6.699 161,633 -0.08(-1.16%)
Feb 21, 2020 6.747 6.783 6.717 6.777 148,101 +0.02(+0.27%)
Feb 20, 2020 6.711 6.765 6.711 6.759 130,954 +0.03(+0.45%)
Feb 19, 2020 6.687 6.753 6.687 6.729 137,115 +0.02(+0.27%)
Feb 18, 2020 6.735 6.759 6.675 6.711 181,100 -0.02(-0.27%)
Feb 14, 2020 6.693 6.747 6.675 6.729 145,945 +0.04(+0.54%)
Feb 13, 2020 6.717 6.735 6.657 6.693 155,851 -0.02(-0.36%)
Feb 12, 2020 6.705 6.759 6.699 6.717 147,706 +0.02(+0.36%)
Feb 11, 2020 6.633 6.699 6.633 6.693 116,496 +0.05(+0.82%)
Feb 10, 2020 6.681 6.723 6.639 6.639 158,352 -0.05(-0.72%)
Feb 07, 2020 6.633 6.693 6.572 6.687 105,312 +0.06(+0.91%)
Feb 06, 2020 6.663 6.705 6.626 6.627 174,366 +0.00(+0.00%)
Feb 05, 2020 6.596 6.633 6.578 6.627 174,670 +0.05(+0.73%)
Feb 04, 2020 6.633 6.663 6.572 6.578 139,504 -0.04(-0.55%)
Feb 03, 2020 6.548 6.621 6.542 6.615 268,063 +0.04(+0.55%)
Jan 31, 2020 6.621 6.681 6.572 6.578 182,929 -0.05(-0.73%)
Jan 30, 2020 6.608 6.633 6.542 6.627 161,958 -0.01(-0.18%)
Jan 29, 2020 6.663 6.711 6.572 6.639 313,263 -0.04(-0.54%)
Jan 28, 2020 6.783 6.786 6.627 6.675 317,920 -0.07(-1.07%)
Jan 27, 2020 6.934 6.988 6.500 6.747 1,167,164 -0.38(-5.33%)
Jan 24, 2020 7.290 7.290 7.097 7.127 537,842 -0.15(-2.07%)
Jan 23, 2020 7.205 7.293 7.157 7.278 469,654 +0.08(+1.17%)
Jan 22, 2020 7.079 7.211 7.079 7.193 515,156 +0.17(+2.40%)
Jan 21, 2020 7.061 7.073 6.976 7.025 224,281 -0.07(-0.94%)
Jan 17, 2020 7.127 7.139 7.055 7.091 191,056 -0.02(-0.34%)
Jan 16, 2020 7.067 7.151 7.067 7.115 136,071 +0.05(+0.68%)
Jan 15, 2020 7.067 7.103 7.037 7.067 191,580 +0.02(+0.34%)
Jan 14, 2020 6.795 7.127 6.795 7.043 655,657 +0.25(+3.64%)
Jan 13, 2020 6.777 6.807 6.767 6.795 137,697 +0.04(+0.63%)
Jan 10, 2020 6.717 6.759 6.677 6.753 190,558 +0.05(+0.72%)
Jan 09, 2020 6.645 6.735 6.645 6.705 165,470 +0.05(+0.72%)
Jan 08, 2020 6.627 6.681 6.602 6.657 158,959 +0.01(+0.18%)
Jan 07, 2020 6.627 6.705 6.608 6.645 196,747 +0.02(+0.27%)
Jan 06, 2020 6.615 6.651 6.572 6.627 181,478 +0.01(+0.18%)
Jan 03, 2020 6.621 6.669 6.584 6.615 99,674 -0.01(-0.09%)
Jan 02, 2020 6.554 6.657 6.554 6.621 321,488 +0.07(+1.11%)
Dec 31, 2019 6.645 6.669 6.548 6.548 408,647 -0.06(-0.91%)
Dec 30, 2019 6.663 6.723 6.582 6.608 434,977 +0.04(+0.55%)
Dec 27, 2019 6.566 6.645 6.566 6.572 230,361 +0.00(+0.00%)
Dec 26, 2019 6.536 6.639 6.518 6.572 217,986 +0.06(+0.93%)
Dec 24, 2019 6.476 6.548 6.470 6.512 135,165 +0.05(+0.75%)
Dec 23, 2019 6.446 6.512 6.440 6.464 216,029 -0.02(-0.28%)
Dec 20, 2019 6.518 6.542 6.440 6.482 1,333,246 -0.05(-0.83%)
Dec 19, 2019 6.548 6.596 6.518 6.536 259,217 -0.01(-0.18%)
Dec 18, 2019 6.494 6.572 6.470 6.548 270,153 +0.03(+0.46%)
Dec 17, 2019 6.608 6.687 6.403 6.518 641,810 -0.11(-1.64%)
Dec 16, 2019 6.916 6.916 6.542 6.627 1,077,867 -0.29(-4.18%)
Dec 13, 2019 6.976 7.019 6.850 6.916 250,761 -0.02(-0.35%)
Dec 12, 2019 6.928 6.993 6.917 6.940 288,129 +0.01(+0.17%)
Dec 11, 2019 6.928 6.952 6.887 6.928 237,491 +0.04(+0.59%)
Dec 10, 2019 6.899 6.923 6.852 6.887 258,205 +0.02(+0.26%)
Dec 09, 2019 6.841 6.940 6.765 6.870 318,563 +0.02(+0.34%)
Dec 06, 2019 6.770 6.846 6.747 6.846 297,007 +0.09(+1.39%)
Dec 05, 2019 6.724 6.759 6.696 6.753 282,469 +0.04(+0.61%)
Dec 04, 2019 6.642 6.712 6.618 6.712 354,187 +0.08(+1.24%)
Dec 03, 2019 6.589 6.630 6.542 6.630 131,421 +0.04(+0.62%)
Dec 02, 2019 6.624 6.642 6.560 6.589 146,359 -0.02(-0.35%)
Nov 29, 2019 6.583 6.636 6.560 6.612 92,280 +0.03(+0.44%)
Nov 27, 2019 6.542 6.583 6.530 6.583 97,236 +0.04(+0.63%)
Nov 26, 2019 6.530 6.566 6.520 6.542 74,561 -0.01(-0.18%)
Nov 25, 2019 6.466 6.560 6.466 6.554 149,645 +0.10(+1.54%)
Nov 22, 2019 6.454 6.490 6.425 6.454 113,471 -0.01(-0.09%)
Nov 21, 2019 6.501 6.501 6.437 6.460 84,636 -0.03(-0.45%)
Nov 20, 2019 6.443 6.519 6.443 6.490 112,358 +0.03(+0.45%)
Nov 19, 2019 6.519 6.519 6.443 6.460 190,023 -0.02(-0.27%)
Nov 18, 2019 6.437 6.490 6.419 6.478 138,210 +0.02(+0.36%)
Nov 15, 2019 6.490 6.501 6.408 6.454 178,409 -0.01(-0.09%)
Nov 14, 2019 6.419 6.501 6.408 6.460 121,812 +0.06(+1.01%)
Nov 13, 2019 6.431 6.478 6.384 6.396 122,154 -0.06(-0.91%)
Nov 12, 2019 6.384 6.472 6.384 6.454 237,513 +0.08(+1.19%)
Nov 11, 2019 6.419 6.474 6.378 6.378 137,650 -0.04(-0.64%)
Nov 08, 2019 6.408 6.484 6.367 6.419 172,770 -0.02(-0.36%)
Nov 07, 2019 6.495 6.525 6.367 6.443 330,689 -0.10(-1.52%)
Nov 06, 2019 6.560 6.601 6.525 6.542 177,582 -0.05(-0.80%)
Nov 05, 2019 6.624 6.636 6.583 6.595 108,229 -0.03(-0.44%)
Nov 04, 2019 6.624 6.642 6.583 6.624 172,534 +0.01(+0.18%)
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.