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

Monroe Capital Corp (NQ: MRCC )

7.420 +0.140 (+1.92%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2021 8.355 8.452 8.207 8.437 225,317 +0.04(+0.44%)
Nov 29, 2021 8.430 8.548 8.333 8.400 126,217 -0.08(-0.96%)
Nov 26, 2021 8.311 8.504 8.207 8.482 90,798 +0.09(+1.06%)
Nov 24, 2021 8.474 8.532 8.392 8.393 120,401 -0.10(-1.22%)
Nov 23, 2021 8.660 8.668 8.489 8.496 162,075 -0.19(-2.22%)
Nov 22, 2021 8.719 8.793 8.608 8.689 251,675 +0.03(+0.34%)
Nov 19, 2021 8.727 8.727 8.571 8.660 128,477 -0.11(-1.27%)
Nov 18, 2021 8.645 8.786 8.652 8.771 398,464 +0.17(+1.98%)
Nov 17, 2021 8.534 8.675 8.534 8.600 389,254 +0.10(+1.22%)
Nov 16, 2021 8.229 8.667 8.200 8.496 522,771 +0.50(+6.31%)
Nov 15, 2021 8.125 8.126 7.977 7.992 77,037 -0.10(-1.28%)
Nov 12, 2021 8.081 8.125 7.977 8.096 84,812 +0.01(+0.18%)
Nov 11, 2021 7.955 8.125 7.940 8.081 74,288 +0.13(+1.59%)
Nov 10, 2021 7.866 7.984 7.955 52,073 +0.12(+1.52%)
Nov 09, 2021 7.769 7.907 7.769 7.836 163,868 +0.04(+0.57%)
Nov 08, 2021 7.532 7.821 7.532 7.792 97,889 +0.25(+3.35%)
Nov 05, 2021 7.628 7.636 7.502 7.539 221,248 +0.01(+0.10%)
Nov 04, 2021 7.717 7.754 7.495 7.532 199,754 -0.09(-1.17%)
Nov 03, 2021 7.717 7.717 7.584 7.621 175,330 -0.03(-0.39%)
Nov 02, 2021 7.695 7.695 7.628 7.651 61,617 -0.04(-0.48%)
Nov 01, 2021 7.658 7.688 7.621 7.688 74,560 +0.03(+0.39%)
Oct 29, 2021 7.584 7.658 7.576 7.658 46,450 +0.05(+0.68%)
Oct 28, 2021 7.569 7.606 7.539 7.606 40,123 +0.04(+0.49%)
Oct 27, 2021 7.606 7.606 7.517 7.569 44,593 -0.05(-0.68%)
Oct 26, 2021 7.658 7.621 62,790 +0.04(+0.49%)
Oct 25, 2021 7.599 7.637 7.547 7.584 45,694 +0.01(+0.20%)
Oct 22, 2021 7.584 7.606 7.547 7.569 57,726 -0.03(-0.39%)
Oct 21, 2021 7.584 7.636 7.547 7.599 53,291 +0.00(+0.00%)
Oct 20, 2021 7.613 7.658 7.532 7.599 95,505 -0.02(-0.29%)
Oct 19, 2021 7.561 7.648 7.495 7.621 77,789 +0.06(+0.79%)
Oct 18, 2021 7.591 7.638 7.510 7.561 44,855 +0.00(+0.00%)
Oct 15, 2021 7.584 7.657 7.560 7.561 79,196 -0.01(-0.10%)
Oct 14, 2021 7.688 7.688 7.554 7.569 59,020 -0.07(-0.97%)
Oct 13, 2021 7.532 7.643 7.510 7.643 59,207 +0.09(+1.18%)
Oct 12, 2021 7.569 7.609 7.495 7.554 139,130 -0.04(-0.49%)
Oct 11, 2021 7.606 7.658 7.554 7.591 51,844 -0.03(-0.39%)
Oct 08, 2021 7.643 7.680 7.613 7.621 34,279 -0.04(-0.48%)
Oct 07, 2021 7.658 7.680 7.606 7.658 55,488 +0.04(+0.58%)
Oct 06, 2021 7.599 7.651 7.521 7.613 47,177 -0.01(-0.19%)
Oct 05, 2021 7.673 7.675 7.606 7.628 41,788 -0.04(-0.58%)
Oct 04, 2021 7.725 7.740 7.628 7.673 71,408 -0.01(-0.19%)
Oct 01, 2021 7.695 7.710 7.524 7.688 71,794 -0.02(-0.29%)
Sep 30, 2021 7.569 7.732 7.517 7.710 123,769 +0.16(+2.16%)
Sep 29, 2021 7.547 7.669 7.502 7.547 44,557 -0.01(-0.20%)
Sep 28, 2021 7.547 7.695 7.450 7.561 74,966 +0.04(+0.49%)
Sep 27, 2021 7.599 7.643 7.510 7.524 48,878 -0.02(-0.29%)
Sep 24, 2021 7.591 7.757 7.532 7.547 45,987 -0.04(-0.59%)
Sep 23, 2021 7.591 7.665 7.569 7.591 48,011 +0.02(+0.29%)
Sep 22, 2021 7.606 7.702 7.569 7.569 43,029 -0.01(-0.10%)
Sep 21, 2021 7.576 7.643 7.539 7.576 44,443 +0.04(+0.49%)
Sep 20, 2021 7.702 7.746 7.450 7.539 107,648 -0.27(-3.42%)
Sep 17, 2021 7.843 7.866 7.777 7.806 40,874 -0.04(-0.47%)
Sep 16, 2021 7.962 7.962 7.821 7.843 59,789 -0.13(-1.58%)
Sep 15, 2021 7.895 8.053 7.895 7.970 99,300 +0.04(+0.56%)
Sep 14, 2021 8.040 8.040 7.896 7.925 87,903 -0.04(-0.46%)
Sep 13, 2021 7.925 7.976 7.874 7.961 66,856 +0.07(+0.83%)
Sep 10, 2021 7.867 7.940 7.838 7.896 76,855 +0.06(+0.74%)
Sep 09, 2021 7.816 7.838 7.795 7.838 64,277 +0.00(+0.00%)
Sep 08, 2021 7.816 7.867 7.766 7.838 66,245 +0.02(+0.28%)
Sep 07, 2021 7.831 7.874 7.700 7.816 157,279 +0.03(+0.37%)
Sep 03, 2021 7.976 7.998 7.773 7.787 103,695 -0.16(-2.01%)
Sep 02, 2021 7.911 7.954 7.900 7.947 36,043 +0.07(+0.83%)
Sep 01, 2021 7.860 7.947 7.845 7.882 68,551 +0.03(+0.37%)
Aug 31, 2021 7.838 7.940 7.838 7.853 45,422 +0.00(+0.00%)
Aug 30, 2021 7.903 7.996 7.831 7.853 53,398 -0.10(-1.28%)
Aug 27, 2021 7.903 7.983 7.903 7.954 49,175 +0.08(+1.01%)
Aug 26, 2021 7.896 7.961 7.860 7.874 77,726 +0.01(+0.18%)
Aug 25, 2021 7.961 7.971 7.860 7.860 59,196 -0.13(-1.63%)
Aug 24, 2021 7.998 8.048 7.969 7.990 28,373 +0.02(+0.27%)
Aug 23, 2021 7.998 8.041 7.940 7.969 54,834 +0.02(+0.27%)
Aug 20, 2021 7.831 8.007 7.819 7.947 48,066 +0.13(+1.67%)
Aug 19, 2021 7.983 7.983 7.816 7.816 73,456 -0.19(-2.36%)
Aug 18, 2021 8.012 8.077 7.940 8.005 58,611 +0.00(+0.00%)
Aug 17, 2021 8.063 8.113 7.976 8.005 70,304 -0.06(-0.76%)
Aug 16, 2021 7.998 8.107 7.976 8.066 71,646 +0.06(+0.77%)
Aug 13, 2021 8.048 8.106 7.976 8.005 45,355 -0.01(-0.18%)
Aug 12, 2021 7.976 8.037 7.969 8.019 33,636 +0.02(+0.27%)
Aug 11, 2021 7.903 8.027 7.903 7.998 55,956 +0.09(+1.19%)
Aug 10, 2021 7.882 7.961 7.855 7.903 100,095 +0.00(+0.00%)
Aug 09, 2021 7.882 7.925 7.744 7.903 85,105 -0.01(-0.09%)
Aug 06, 2021 7.896 7.918 7.729 7.911 65,332 +0.04(+0.46%)
Aug 05, 2021 7.831 7.932 7.751 7.874 81,769 +0.07(+0.93%)
Aug 04, 2021 7.809 7.809 7.700 7.802 55,469 -0.01(-0.09%)
Aug 03, 2021 7.831 7.867 7.780 7.809 44,145 -0.01(-0.19%)
Aug 02, 2021 7.867 7.903 7.802 7.824 37,204 +0.00(+0.00%)
Jul 30, 2021 7.925 7.969 7.816 7.824 71,356 -0.09(-1.10%)
Jul 29, 2021 7.845 7.962 7.831 7.911 66,943 +0.12(+1.49%)
Jul 28, 2021 7.802 7.858 7.744 7.795 88,897 -0.07(-0.83%)
Jul 27, 2021 7.867 7.867 7.795 7.860 44,064 -0.01(-0.18%)
Jul 26, 2021 7.853 7.969 7.853 7.874 52,906 -0.01(-0.18%)
Jul 23, 2021 7.867 7.954 7.850 7.889 55,115 +0.07(+0.93%)
Jul 22, 2021 7.882 7.896 7.809 7.816 51,962 -0.07(-0.83%)
Jul 21, 2021 7.925 7.932 7.838 7.882 51,681 +0.01(+0.09%)
Jul 20, 2021 7.751 7.918 7.751 7.874 32,761 +0.10(+1.31%)
Jul 19, 2021 7.766 7.802 7.621 7.773 141,954 -0.06(-0.74%)
Jul 16, 2021 7.947 7.969 7.831 7.831 33,092 -0.12(-1.55%)
Jul 15, 2021 7.940 8.048 7.903 7.954 68,137 -0.04(-0.54%)
Jul 14, 2021 8.085 8.106 7.990 7.998 60,518 -0.07(-0.81%)
Jul 13, 2021 8.034 8.106 7.954 8.063 65,937 +0.04(+0.54%)
Jul 12, 2021 7.918 8.019 7.918 8.019 35,287 +0.11(+1.37%)
Jul 09, 2021 7.940 7.983 7.888 7.911 56,595 +0.01(+0.18%)
Jul 08, 2021 7.889 7.976 7.758 7.896 61,775 -0.05(-0.64%)
Jul 07, 2021 8.011 8.011 7.903 7.947 37,059 -0.09(-1.08%)
Jul 06, 2021 8.048 8.082 7.947 8.034 58,895 +0.01(+0.18%)
Jul 02, 2021 7.976 8.063 7.882 8.019 111,841 +0.07(+0.91%)
Jul 01, 2021 7.824 7.976 7.820 7.947 138,398 +0.17(+2.14%)
Jun 30, 2021 7.896 7.931 7.766 7.780 154,471 -0.15(-1.83%)
Jun 29, 2021 8.019 8.070 7.831 7.925 74,136 -0.09(-1.09%)
Jun 28, 2021 7.976 8.106 7.889 8.012 138,546 +0.06(+0.73%)
Jun 25, 2021 8.034 8.099 7.903 7.954 85,410 -0.09(-1.08%)
Jun 24, 2021 8.048 8.066 7.993 8.041 60,931 +0.03(+0.36%)
Jun 23, 2021 8.027 8.070 8.005 8.012 72,137 -0.02(-0.27%)
Jun 22, 2021 8.063 8.106 7.995 8.034 111,823 -0.02(-0.27%)
Jun 21, 2021 7.874 8.063 7.867 8.056 134,040 +0.20(+2.59%)
Jun 18, 2021 7.918 7.918 7.766 7.853 127,499 -0.11(-1.37%)
Jun 17, 2021 8.048 8.135 7.957 7.961 104,659 -0.12(-1.44%)
Jun 16, 2021 8.027 8.150 7.998 8.077 94,562 -0.01(-0.18%)
Jun 15, 2021 8.092 8.186 7.990 8.092 130,394 -0.04(-0.45%)
Jun 14, 2021 8.142 8.156 8.078 8.128 182,109 +0.01(+0.09%)
Jun 11, 2021 8.043 8.149 8.015 8.121 154,050 +0.11(+1.33%)
Jun 10, 2021 8.121 8.121 7.979 8.015 134,067 -0.07(-0.88%)
Jun 09, 2021 7.966 8.121 7.966 8.086 141,571 +0.00(+0.00%)
Jun 08, 2021 8.086 8.149 8.057 8.086 134,174 +0.00(+0.00%)
Jun 07, 2021 8.086 8.156 8.057 8.086 169,662 +0.00(+0.00%)
Jun 04, 2021 8.142 8.185 8.064 8.086 166,807 -0.07(-0.87%)
Jun 03, 2021 8.156 8.227 8.086 8.156 123,637 +0.06(+0.70%)
Jun 02, 2021 8.086 8.121 7.985 8.100 162,887 +0.06(+0.79%)
Jun 01, 2021 7.802 8.305 7.745 8.036 235,480 +0.24(+3.09%)
May 28, 2021 7.752 7.802 7.674 7.795 97,586 +0.08(+1.01%)
May 27, 2021 7.710 7.727 7.638 7.717 43,941 +0.05(+0.65%)
May 26, 2021 7.596 7.680 7.568 7.667 83,966 +0.05(+0.65%)
May 25, 2021 7.688 7.731 7.617 7.617 141,727 -0.05(-0.65%)
May 24, 2021 7.625 7.681 7.596 7.667 101,969 +0.04(+0.46%)
May 21, 2021 7.575 7.653 7.483 7.632 110,055 +0.04(+0.56%)
May 20, 2021 7.568 7.625 7.501 7.589 96,523 +0.01(+0.19%)
May 19, 2021 7.426 7.575 7.376 7.575 82,530 +0.11(+1.52%)
May 18, 2021 7.539 7.603 7.461 7.461 160,137 -0.03(-0.38%)
May 17, 2021 7.461 7.504 7.376 7.490 85,394 +0.05(+0.67%)
May 14, 2021 7.532 7.539 7.426 7.440 72,823 +0.01(+0.10%)
May 13, 2021 7.277 7.490 7.277 7.433 142,493 +0.22(+3.05%)
May 12, 2021 7.398 7.403 7.164 7.213 214,516 -0.18(-2.49%)
May 11, 2021 7.426 7.469 7.334 7.398 139,514 -0.09(-1.14%)
May 10, 2021 7.454 7.580 7.454 7.483 70,811 +0.00(+0.00%)
May 07, 2021 7.497 7.518 7.412 7.483 155,281 -0.05(-0.66%)
May 06, 2021 7.617 7.617 7.433 7.532 113,401 -0.06(-0.75%)
May 05, 2021 7.454 7.589 7.426 7.589 232,993 +0.10(+1.33%)
May 04, 2021 7.688 7.759 7.483 7.490 174,635 -0.18(-2.31%)
May 03, 2021 7.617 7.710 7.589 7.667 52,255 +0.02(+0.28%)
Apr 30, 2021 7.717 7.717 7.603 7.646 100,668 +0.01(+0.09%)
Apr 29, 2021 7.589 7.660 7.547 7.639 93,729 +0.07(+0.94%)
Apr 28, 2021 7.561 7.568 7.447 7.568 102,071 +0.02(+0.28%)
Apr 27, 2021 7.504 7.554 7.440 7.547 93,182 +0.07(+0.95%)
Apr 26, 2021 7.561 7.578 7.454 7.476 128,719 -0.10(-1.31%)
Apr 23, 2021 7.603 7.603 7.527 7.575 56,678 +0.01(+0.19%)
Apr 22, 2021 7.589 7.617 7.520 7.561 77,233 -0.03(-0.37%)
Apr 21, 2021 7.589 7.625 7.433 7.589 160,493 -0.01(-0.19%)
Apr 20, 2021 7.625 7.625 7.525 7.603 135,614 -0.03(-0.37%)
Apr 19, 2021 7.674 7.674 7.589 7.632 97,564 -0.01(-0.19%)
Apr 16, 2021 7.674 7.674 7.589 7.646 95,733 +0.00(+0.00%)
Apr 15, 2021 7.440 7.660 7.440 7.646 134,752 +0.19(+2.57%)
Apr 14, 2021 7.504 7.554 7.391 7.454 155,931 -0.05(-0.66%)
Apr 13, 2021 7.547 7.547 7.426 7.504 85,448 -0.06(-0.84%)
Apr 12, 2021 7.617 7.625 7.547 7.568 126,609 -0.01(-0.19%)
Apr 09, 2021 7.511 7.625 7.490 7.582 140,145 +0.10(+1.33%)
Apr 08, 2021 7.426 7.490 7.376 7.483 112,921 +0.08(+1.05%)
Apr 07, 2021 7.305 7.447 7.305 7.405 125,348 +0.13(+1.75%)
Apr 06, 2021 7.242 7.362 7.178 7.277 103,662 +0.01(+0.20%)
Apr 05, 2021 7.305 7.305 7.199 7.263 116,982 -0.02(-0.29%)
Apr 01, 2021 7.142 7.312 7.114 7.284 239,968 +0.16(+2.29%)
Mar 31, 2021 7.199 7.199 7.093 7.121 190,089 -0.04(-0.59%)
Mar 30, 2021 7.135 7.227 7.135 7.164 110,469 +0.01(+0.20%)
Mar 29, 2021 7.107 7.227 7.093 7.149 144,983 +0.04(+0.50%)
Mar 26, 2021 7.064 7.164 7.004 7.114 133,801 +0.11(+1.62%)
Mar 25, 2021 6.937 7.022 6.859 7.000 132,848 +0.06(+0.92%)
Mar 24, 2021 7.093 7.155 6.901 6.937 121,481 -0.13(-1.91%)
Mar 23, 2021 7.086 7.142 7.050 7.071 168,087 -0.03(-0.40%)
Mar 22, 2021 7.164 7.192 7.057 7.100 197,287 -0.05(-0.69%)
Mar 19, 2021 7.164 7.249 7.093 7.149 503,904 +0.09(+1.31%)
Mar 18, 2021 6.894 7.178 6.894 7.057 419,655 +0.22(+3.22%)
Mar 17, 2021 6.873 6.880 6.773 6.837 173,484 +0.01(+0.10%)
Mar 16, 2021 6.601 6.929 6.601 6.830 249,373 -0.12(-1.73%)
Mar 15, 2021 7.086 7.086 6.851 6.951 266,635 -0.07(-1.01%)
Mar 12, 2021 6.932 7.063 6.925 7.022 242,414 +0.06(+0.89%)
Mar 11, 2021 6.883 6.973 6.821 6.959 328,429 +0.03(+0.40%)
Mar 10, 2021 6.780 6.939 6.766 6.932 200,874 +0.15(+2.24%)
Mar 09, 2021 6.683 6.780 6.607 6.780 185,249 +0.08(+1.14%)
Mar 08, 2021 6.683 6.735 6.586 6.703 174,266 +0.00(+0.00%)
Mar 05, 2021 6.683 6.710 6.109 6.703 533,976 +0.10(+1.57%)
Mar 04, 2021 6.738 6.807 6.531 6.600 247,035 -0.17(-2.45%)
Mar 03, 2021 6.676 6.783 6.641 6.766 175,174 +0.12(+1.77%)
Mar 02, 2021 6.510 6.676 6.468 6.648 257,580 +0.07(+1.05%)
Mar 01, 2021 6.579 6.655 6.392 6.579 165,484 +0.11(+1.71%)
Feb 26, 2021 6.461 6.620 6.447 6.468 123,447 -0.03(-0.53%)
Feb 25, 2021 6.551 6.586 6.468 6.503 107,853 +0.02(+0.32%)
Feb 24, 2021 6.441 6.537 6.423 6.482 92,858 +0.04(+0.64%)
Feb 23, 2021 6.385 6.489 6.364 6.441 95,534 +0.03(+0.43%)
Feb 22, 2021 6.392 6.434 6.344 6.413 48,455 +0.02(+0.32%)
Feb 19, 2021 6.427 6.489 6.268 6.392 84,996 -0.04(-0.65%)
Feb 18, 2021 6.399 6.468 6.371 6.434 73,299 +0.03(+0.43%)
Feb 17, 2021 6.385 6.406 6.344 6.406 70,187 +0.03(+0.43%)
Feb 16, 2021 6.399 6.399 6.344 6.378 83,552 +0.04(+0.66%)
Feb 12, 2021 6.226 6.399 6.212 6.337 171,872 +0.13(+2.12%)
Feb 11, 2021 6.046 6.205 6.026 6.205 136,596 +0.13(+2.16%)
Feb 10, 2021 6.129 6.184 6.046 6.074 139,289 -0.01(-0.11%)
Feb 09, 2021 6.088 6.143 6.019 6.081 79,385 +0.01(+0.11%)
Feb 08, 2021 6.067 6.122 6.032 6.074 48,946 +0.06(+1.04%)
Feb 05, 2021 6.019 6.122 6.012 6.012 119,400 -0.01(-0.23%)
Feb 04, 2021 6.074 6.077 6.012 6.026 93,197 -0.03(-0.57%)
Feb 03, 2021 6.067 6.102 6.019 6.060 95,267 +0.04(+0.69%)
Feb 02, 2021 5.880 6.067 5.853 6.019 134,170 +0.21(+3.57%)
Feb 01, 2021 5.811 5.880 5.756 5.811 347,094 -0.10(-1.75%)
Jan 29, 2021 5.998 6.012 5.894 5.915 87,887 -0.11(-1.84%)
Jan 28, 2021 6.026 6.026 5.922 6.026 82,234 +0.08(+1.28%)
Jan 27, 2021 6.109 6.122 5.910 5.949 152,778 -0.12(-1.94%)
Jan 26, 2021 6.053 6.115 6.019 6.067 88,179 +0.02(+0.34%)
Jan 25, 2021 5.984 6.081 5.946 6.046 105,274 +0.04(+0.69%)
Jan 22, 2021 6.019 6.046 5.963 6.005 41,631 -0.01(-0.12%)
Jan 21, 2021 6.019 6.046 5.963 6.012 107,885 +0.02(+0.35%)
Jan 20, 2021 5.970 6.019 5.880 5.991 123,159 +0.03(+0.58%)
Jan 19, 2021 5.991 5.991 5.866 5.956 147,849 +0.03(+0.47%)
Jan 15, 2021 5.929 5.970 5.887 5.929 107,691 -0.01(-0.12%)
Jan 14, 2021 5.984 6.017 5.915 5.936 125,951 -0.01(-0.23%)
Jan 13, 2021 5.901 5.949 5.846 5.949 77,514 +0.05(+0.82%)
Jan 12, 2021 5.922 5.942 5.887 5.901 60,304 +0.01(+0.12%)
Jan 11, 2021 5.873 5.991 5.846 5.894 197,654 -0.11(-1.84%)
Jan 08, 2021 5.873 6.032 5.770 6.005 92,947 +0.13(+2.24%)
Jan 07, 2021 5.721 5.915 5.714 5.873 120,844 +0.23(+4.04%)
Jan 06, 2021 5.645 5.735 5.604 5.645 131,078 +0.03(+0.62%)
Jan 05, 2021 5.604 5.659 5.495 5.610 108,661 +0.02(+0.37%)
Jan 04, 2021 5.590 5.659 5.431 5.590 232,189 +0.03(+0.62%)
Dec 31, 2020 5.555 5.555 5.555 113,791 +0.08(+1.52%)
Dec 30, 2020 5.486 5.576 5.458 5.472 113,791 -0.04(-0.75%)
Dec 29, 2020 5.514 5.590 5.396 5.514 243,878 +0.03(+0.63%)
Dec 28, 2020 5.527 5.673 5.403 5.479 223,985 -0.05(-0.88%)
Dec 24, 2020 5.590 5.598 5.527 5.527 92,802 -0.04(-0.75%)
Dec 23, 2020 5.597 5.645 5.548 5.569 121,991 -0.03(-0.49%)
Dec 22, 2020 5.749 5.763 5.507 5.597 189,721 -0.12(-2.06%)
Dec 21, 2020 5.631 5.823 5.610 5.714 136,736 -0.01(-0.24%)
Dec 18, 2020 5.853 5.887 5.707 5.728 207,143 -0.10(-1.78%)
Dec 17, 2020 5.929 5.984 5.832 5.832 117,317 -0.12(-1.98%)
Dec 16, 2020 6.109 6.113 5.908 5.949 167,896 -0.13(-2.16%)
Dec 15, 2020 6.136 6.157 6.019 6.081 152,642 -0.08(-1.35%)
Dec 14, 2020 6.372 6.372 6.117 6.164 377,447 -0.13(-2.03%)
Dec 11, 2020 6.137 6.386 6.110 6.292 229,302 +0.15(+2.41%)
Dec 10, 2020 6.197 6.305 6.103 6.144 245,931 -0.09(-1.51%)
Dec 09, 2020 6.379 6.386 6.171 6.238 337,444 -0.09(-1.38%)
Dec 08, 2020 6.265 6.356 6.211 6.325 134,294 +0.07(+1.08%)
Dec 07, 2020 6.157 6.339 6.076 6.258 295,039 +0.10(+1.64%)
Dec 04, 2020 6.191 6.389 6.150 6.157 284,287 +0.05(+0.88%)
Dec 03, 2020 6.110 6.322 6.090 6.103 279,194 -0.01(-0.22%)
Dec 02, 2020 6.023 6.224 6.023 6.117 255,921 +0.05(+0.78%)
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.