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

Monroe Capital Corp (NQ: MRCC )

7.370 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2018 6.360 6.389 6.271 6.350 173,289 +0.02(+0.31%)
Apr 27, 2018 6.271 6.360 6.261 6.330 118,781 +0.06(+1.02%)
Apr 26, 2018 6.271 6.300 6.216 6.266 174,429 +0.01(+0.24%)
Apr 25, 2018 6.236 6.271 6.236 6.251 95,609 -0.00(-0.08%)
Apr 24, 2018 6.261 6.276 6.231 6.256 103,524 +0.02(+0.32%)
Apr 23, 2018 6.246 6.266 6.219 6.236 98,712 -0.01(-0.24%)
Apr 20, 2018 6.271 6.310 6.202 6.251 203,648 -0.05(-0.86%)
Apr 19, 2018 6.241 6.365 6.241 6.305 140,340 +0.05(+0.79%)
Apr 18, 2018 6.211 6.315 6.210 6.256 200,932 +0.03(+0.56%)
Apr 17, 2018 6.162 6.251 6.149 6.221 164,793 +0.08(+1.37%)
Apr 16, 2018 6.172 6.204 6.118 6.137 182,255 -0.01(-0.24%)
Apr 13, 2018 6.142 6.187 6.123 6.152 195,782 +0.03(+0.48%)
Apr 12, 2018 6.246 6.271 6.098 6.123 304,910 -0.13(-2.05%)
Apr 11, 2018 6.226 6.281 6.221 6.251 225,234 +0.00(+0.08%)
Apr 10, 2018 6.251 6.291 6.221 6.246 144,275 +0.03(+0.56%)
Apr 09, 2018 6.202 6.296 6.187 6.211 165,068 +0.04(+0.64%)
Apr 06, 2018 6.202 6.266 6.172 6.172 107,567 -0.07(-1.11%)
Apr 05, 2018 6.216 6.300 6.137 6.241 196,055 +0.05(+0.80%)
Apr 04, 2018 6.083 6.236 6.083 6.192 187,857 +0.05(+0.80%)
Apr 03, 2018 6.103 6.162 6.063 6.142 230,994 +0.06(+1.06%)
Apr 02, 2018 6.058 6.084 6.039 6.078 214,174 +0.00(+0.08%)
Mar 29, 2018 6.073 6.073 6.073 0 +0.02(+0.33%)
Mar 28, 2018 6.034 6.137 6.034 6.053 312,823 +0.03(+0.49%)
Mar 27, 2018 6.172 6.261 6.024 6.024 318,668 -0.14(-2.24%)
Mar 26, 2018 6.231 6.305 6.159 6.162 248,770 -0.01(-0.16%)
Mar 23, 2018 6.360 6.423 6.157 6.172 308,801 -0.22(-3.47%)
Mar 22, 2018 6.271 6.404 6.271 6.394 490,668 +0.17(+2.70%)
Mar 21, 2018 6.221 6.236 6.177 6.226 227,933 +0.00(+0.08%)
Mar 20, 2018 6.068 6.226 6.058 6.221 315,179 +0.18(+3.03%)
Mar 19, 2018 6.063 6.078 6.014 6.039 291,051 -0.03(-0.49%)
Mar 16, 2018 6.098 6.192 6.049 6.068 569,636 -0.02(-0.41%)
Mar 15, 2018 6.315 6.318 6.093 6.093 479,458 -0.19(-2.99%)
Mar 14, 2018 6.247 6.362 6.204 6.281 331,894 +0.02(+0.31%)
Mar 13, 2018 6.266 6.276 6.170 6.261 329,108 +0.00(+0.08%)
Mar 12, 2018 6.261 6.281 6.199 6.257 227,500 +0.01(+0.15%)
Mar 09, 2018 6.180 6.271 6.151 6.247 302,585 +0.10(+1.64%)
Mar 08, 2018 6.088 6.219 6.079 6.146 327,472 +0.08(+1.27%)
Mar 07, 2018 6.194 6.194 5.983 6.069 403,725 -0.15(-2.40%)
Mar 06, 2018 6.194 6.261 6.103 6.218 150,359 +0.02(+0.31%)
Mar 05, 2018 6.151 6.228 6.105 6.199 191,143 +0.03(+0.47%)
Mar 02, 2018 6.060 6.209 6.036 6.170 167,883 +0.10(+1.58%)
Mar 01, 2018 6.165 6.242 6.055 6.074 183,002 -0.09(-1.48%)
Feb 28, 2018 6.194 6.271 6.160 6.165 298,515 -0.02(-0.31%)
Feb 27, 2018 6.285 6.319 6.175 6.184 216,764 -0.08(-1.30%)
Feb 26, 2018 6.309 6.319 6.247 6.266 201,945 -0.02(-0.31%)
Feb 23, 2018 6.305 6.357 6.257 6.285 130,939 -0.00(-0.08%)
Feb 22, 2018 6.314 6.357 6.281 6.290 140,913 -0.01(-0.23%)
Feb 21, 2018 6.381 6.453 6.295 6.305 166,880 -0.08(-1.20%)
Feb 20, 2018 6.396 6.440 6.329 6.381 199,498 -0.02(-0.38%)
Feb 16, 2018 6.406 6.406 6.406 0 +0.00(+0.00%)
Feb 15, 2018 6.506 6.530 6.367 6.406 248,791 -0.06(-0.89%)
Feb 14, 2018 6.567 6.410 6.463 257,240 -0.06(-0.88%)
Feb 13, 2018 6.482 6.565 6.431 6.521 163,671 +0.01(+0.22%)
Feb 12, 2018 6.425 6.530 6.398 6.506 126,979 +0.12(+1.96%)
Feb 09, 2018 6.482 6.504 6.276 6.381 309,659 -0.06(-0.97%)
Feb 08, 2018 6.622 6.636 6.434 6.444 207,075 -0.17(-2.54%)
Feb 07, 2018 6.521 6.655 6.521 6.612 234,642 +0.09(+1.40%)
Feb 06, 2018 6.257 6.559 6.247 6.521 369,007 +0.20(+3.24%)
Feb 05, 2018 6.574 6.602 6.199 6.316 550,163 -0.28(-4.27%)
Feb 02, 2018 6.718 6.718 6.574 6.598 311,511 -0.12(-1.79%)
Feb 01, 2018 6.641 6.723 6.631 6.718 264,765 +0.06(+0.94%)
Jan 31, 2018 6.800 6.852 6.631 6.655 478,955 -0.12(-1.77%)
Jan 30, 2018 6.838 6.838 6.756 6.776 349,641 -0.09(-1.26%)
Jan 29, 2018 6.814 6.895 6.809 6.862 294,215 +0.07(+1.06%)
Jan 26, 2018 6.790 6.800 6.771 6.790 88,343 -0.00(-0.07%)
Jan 25, 2018 6.872 6.891 6.790 6.795 118,909 -0.06(-0.84%)
Jan 24, 2018 6.833 6.920 6.814 6.852 193,461 +0.02(+0.28%)
Jan 23, 2018 6.828 6.857 6.804 6.833 145,369 +0.01(+0.14%)
Jan 22, 2018 6.804 6.872 6.790 6.824 213,085 +0.02(+0.28%)
Jan 19, 2018 6.776 6.843 6.776 6.804 113,367 +0.02(+0.35%)
Jan 18, 2018 6.809 6.833 6.771 6.780 164,023 -0.03(-0.42%)
Jan 17, 2018 6.824 6.848 6.800 6.809 110,416 +0.01(+0.14%)
Jan 16, 2018 6.828 6.857 6.800 6.800 165,367 -0.02(-0.35%)
Jan 12, 2018 6.824 6.824 6.824 0 +0.02(+0.35%)
Jan 11, 2018 6.790 6.814 6.715 6.800 171,995 +0.02(+0.28%)
Jan 10, 2018 6.785 6.819 6.752 6.780 106,425 -0.00(-0.07%)
Jan 09, 2018 6.872 6.891 6.785 6.785 159,012 -0.05(-0.70%)
Jan 08, 2018 6.727 6.872 6.727 6.833 179,818 +0.08(+1.21%)
Jan 05, 2018 6.684 6.766 6.675 6.752 194,214 +0.09(+1.37%)
Jan 04, 2018 6.756 6.798 6.655 6.660 202,447 -0.09(-1.35%)
Jan 03, 2018 6.747 6.819 6.742 6.752 167,230 +0.01(+0.21%)
Jan 02, 2018 6.660 6.756 6.642 6.737 194,141 +0.13(+1.96%)
Dec 29, 2017 6.607 6.607 6.607 0 -0.11(-1.57%)
Dec 28, 2017 6.727 6.735 6.636 6.713 363,014 +0.00(+0.07%)
Dec 27, 2017 6.607 6.759 6.607 6.708 368,522 +0.10(+1.45%)
Dec 26, 2017 6.689 6.723 6.583 6.612 342,333 -0.07(-1.08%)
Dec 22, 2017 6.646 6.725 6.646 6.684 219,072 +0.00(+0.07%)
Dec 21, 2017 6.665 6.718 6.660 6.679 231,236 +0.02(+0.29%)
Dec 20, 2017 6.723 6.795 6.651 6.660 250,241 -0.05(-0.79%)
Dec 19, 2017 6.699 6.800 6.694 6.713 313,712 -0.00(-0.07%)
Dec 18, 2017 6.780 6.910 6.703 6.718 435,075 -0.07(-1.06%)
Dec 15, 2017 6.747 6.845 6.747 6.790 202,832 +0.04(+0.64%)
Dec 14, 2017 6.780 6.800 6.689 6.747 297,516 -0.00(-0.07%)
Dec 13, 2017 6.742 6.831 6.676 6.752 308,850 +0.05(+0.70%)
Dec 12, 2017 6.667 6.756 6.650 6.705 311,795 +0.03(+0.49%)
Dec 11, 2017 6.728 6.733 6.648 6.672 355,937 -0.06(-0.84%)
Dec 08, 2017 6.733 6.784 6.705 6.728 215,204 +0.00(+0.00%)
Dec 07, 2017 6.836 6.836 6.648 6.728 318,584 -0.02(-0.35%)
Dec 06, 2017 6.737 6.794 6.737 6.752 126,548 +0.02(+0.28%)
Dec 05, 2017 6.836 6.836 6.709 6.733 237,540 -0.08(-1.17%)
Dec 04, 2017 6.827 6.827 6.780 6.812 168,721 +0.03(+0.48%)
Dec 01, 2017 6.794 6.836 6.658 6.780 179,808 +0.01(+0.14%)
Nov 30, 2017 6.845 6.850 6.728 6.770 196,546 -0.04(-0.55%)
Nov 29, 2017 6.780 6.845 6.728 6.808 156,749 +0.04(+0.62%)
Nov 28, 2017 6.761 6.794 6.728 6.766 130,212 +0.01(+0.21%)
Nov 27, 2017 6.845 6.845 6.714 6.752 88,807 -0.08(-1.23%)
Nov 24, 2017 6.850 6.869 6.812 6.836 77,819 +0.01(+0.14%)
Nov 22, 2017 6.822 6.859 6.817 6.827 118,834 +0.01(+0.14%)
Nov 21, 2017 6.859 6.864 6.803 6.817 134,376 +0.00(+0.07%)
Nov 20, 2017 6.836 6.864 6.794 6.812 173,955 -0.02(-0.34%)
Nov 17, 2017 6.723 6.841 6.700 6.836 200,228 +0.09(+1.32%)
Nov 16, 2017 6.658 6.794 6.658 6.747 259,391 +0.12(+1.84%)
Nov 15, 2017 6.653 6.737 6.606 6.625 201,789 -0.08(-1.12%)
Nov 14, 2017 6.667 6.770 6.658 6.700 137,014 +0.02(+0.35%)
Nov 13, 2017 6.658 6.737 6.630 6.676 224,429 +0.03(+0.42%)
Nov 10, 2017 6.784 6.789 6.634 6.648 348,480 -0.13(-1.94%)
Nov 09, 2017 6.747 6.836 6.733 6.780 254,502 -0.01(-0.14%)
Nov 08, 2017 6.658 6.845 6.658 6.789 213,385 +0.13(+1.90%)
Nov 07, 2017 6.648 6.691 6.569 6.662 245,760 -0.03(-0.42%)
Nov 06, 2017 6.733 6.762 6.620 6.691 229,559 -0.08(-1.25%)
Nov 03, 2017 6.705 6.789 6.644 6.775 193,247 +0.09(+1.33%)
Nov 02, 2017 6.798 6.827 6.662 6.686 254,240 -0.14(-2.06%)
Nov 01, 2017 6.841 6.887 6.822 6.827 155,267 -0.02(-0.27%)
Oct 31, 2017 6.831 6.878 6.822 6.845 219,630 +0.01(+0.21%)
Oct 30, 2017 6.855 6.859 6.822 6.831 130,935 -0.02(-0.34%)
Oct 27, 2017 6.869 6.887 6.812 6.855 200,324 -0.01(-0.14%)
Oct 26, 2017 6.752 6.878 6.742 6.864 258,508 +0.12(+1.81%)
Oct 25, 2017 6.864 6.878 6.728 6.742 148,792 -0.15(-2.18%)
Oct 24, 2017 6.831 6.939 6.827 6.892 173,290 +0.09(+1.31%)
Oct 23, 2017 6.794 6.831 6.775 6.803 116,133 +0.01(+0.14%)
Oct 20, 2017 6.822 6.841 6.766 6.794 130,229 +0.00(+0.00%)
Oct 19, 2017 6.812 6.817 6.737 6.794 174,469 -0.02(-0.34%)
Oct 18, 2017 6.752 6.845 6.752 6.817 241,759 +0.08(+1.18%)
Oct 17, 2017 6.794 6.794 6.728 6.737 251,132 -0.01(-0.21%)
Oct 16, 2017 6.723 6.794 6.717 6.752 348,220 +0.11(+1.62%)
Oct 13, 2017 6.695 6.705 6.625 6.644 151,477 -0.04(-0.63%)
Oct 12, 2017 6.700 6.735 6.674 6.686 120,442 -0.00(-0.07%)
Oct 11, 2017 6.662 6.705 6.641 6.691 130,451 +0.04(+0.56%)
Oct 10, 2017 6.658 6.676 6.630 6.653 78,429 +0.01(+0.21%)
Oct 09, 2017 6.705 6.728 6.620 6.639 144,304 -0.08(-1.12%)
Oct 06, 2017 6.761 6.775 6.706 6.714 144,483 -0.06(-0.83%)
Oct 05, 2017 6.742 6.794 6.723 6.770 214,469 +0.03(+0.49%)
Oct 04, 2017 6.662 6.742 6.658 6.737 221,176 +0.09(+1.34%)
Oct 03, 2017 6.728 6.728 6.628 6.648 160,975 -0.08(-1.18%)
Oct 02, 2017 6.728 6.728 6.662 6.728 239,342 +0.02(+0.28%)
Sep 29, 2017 6.705 6.770 6.658 6.709 339,247 +0.07(+1.06%)
Sep 28, 2017 6.531 6.705 6.480 6.639 524,417 +0.11(+1.72%)
Sep 27, 2017 6.480 6.564 6.447 6.526 208,155 +0.05(+0.80%)
Sep 26, 2017 6.395 6.480 6.383 6.475 185,317 +0.09(+1.47%)
Sep 25, 2017 6.353 6.386 6.332 6.381 193,481 +0.03(+0.44%)
Sep 22, 2017 6.330 6.373 6.330 6.353 198,417 -0.01(-0.15%)
Sep 21, 2017 6.353 6.376 6.330 6.362 174,228 +0.00(+0.00%)
Sep 20, 2017 6.330 6.376 6.301 6.362 235,720 +0.03(+0.52%)
Sep 19, 2017 6.391 6.391 6.245 6.330 353,399 -0.03(-0.44%)
Sep 18, 2017 6.414 6.414 6.340 6.358 214,678 -0.06(-0.88%)
Sep 15, 2017 6.428 6.489 6.362 6.414 310,424 -0.03(-0.51%)
Sep 14, 2017 6.494 6.531 6.358 6.447 341,687 +0.01(+0.22%)
Sep 13, 2017 6.405 6.469 6.337 6.433 305,429 +0.06(+0.93%)
Sep 12, 2017 6.419 6.446 6.339 6.373 260,931 -0.05(-0.71%)
Sep 11, 2017 6.373 6.492 6.332 6.419 382,878 +0.10(+1.59%)
Sep 08, 2017 6.241 6.405 6.209 6.318 467,514 +0.10(+1.54%)
Sep 07, 2017 6.218 6.309 6.209 6.222 162,811 +0.01(+0.22%)
Sep 06, 2017 6.355 6.369 6.131 6.209 478,975 -0.08(-1.24%)
Sep 05, 2017 6.364 6.409 6.277 6.286 185,716 -0.08(-1.29%)
Sep 01, 2017 6.309 6.419 6.309 6.369 283,694 +0.06(+1.02%)
Aug 31, 2017 6.392 6.392 6.300 6.305 280,647 -0.04(-0.58%)
Aug 30, 2017 6.346 6.401 6.277 6.341 176,461 +0.05(+0.73%)
Aug 29, 2017 6.318 6.325 6.254 6.296 154,525 -0.02(-0.36%)
Aug 28, 2017 6.355 6.392 6.291 6.318 201,786 -0.04(-0.58%)
Aug 25, 2017 6.355 6.424 6.318 6.355 124,415 +0.00(+0.07%)
Aug 24, 2017 6.350 6.419 6.291 6.350 245,382 +0.03(+0.43%)
Aug 23, 2017 6.259 6.396 6.154 6.323 430,877 +0.07(+1.10%)
Aug 22, 2017 6.309 6.332 6.236 6.254 280,947 -0.05(-0.73%)
Aug 21, 2017 6.328 6.371 6.286 6.300 267,169 -0.05(-0.79%)
Aug 18, 2017 6.405 6.405 6.264 6.350 259,514 -0.02(-0.29%)
Aug 17, 2017 6.387 6.454 6.360 6.369 227,764 -0.01(-0.21%)
Aug 16, 2017 6.433 6.505 6.332 6.382 352,740 -0.05(-0.78%)
Aug 15, 2017 6.606 6.620 6.423 6.433 383,908 -0.13(-2.02%)
Aug 14, 2017 6.474 6.606 6.460 6.565 259,610 +0.11(+1.70%)
Aug 11, 2017 6.446 6.474 6.401 6.456 184,572 -0.02(-0.35%)
Aug 10, 2017 6.616 6.616 6.428 6.478 409,204 -0.02(-0.28%)
Aug 09, 2017 6.424 6.634 6.300 6.497 620,257 +0.01(+0.21%)
Aug 08, 2017 6.547 6.608 6.424 6.483 504,028 -0.08(-1.25%)
Aug 07, 2017 6.584 6.643 6.523 6.565 293,819 -0.05(-0.83%)
Aug 04, 2017 6.744 6.752 6.483 6.620 552,846 -0.12(-1.83%)
Aug 03, 2017 6.808 6.851 6.730 6.744 143,585 -0.06(-0.87%)
Aug 02, 2017 6.899 6.904 6.776 6.803 161,638 -0.07(-1.00%)
Aug 01, 2017 6.858 6.899 6.819 6.872 180,969 +0.03(+0.47%)
Jul 31, 2017 6.858 6.858 6.780 6.840 214,909 +0.00(+0.07%)
Jul 28, 2017 6.908 6.929 6.828 6.835 238,265 -0.11(-1.58%)
Jul 27, 2017 6.913 6.954 6.894 6.945 119,794 +0.04(+0.53%)
Jul 26, 2017 6.936 6.949 6.862 6.908 160,171 -0.03(-0.46%)
Jul 25, 2017 6.922 6.949 6.913 6.940 199,465 +0.03(+0.40%)
Jul 24, 2017 6.904 6.949 6.894 6.913 200,887 -0.00(-0.07%)
Jul 21, 2017 6.817 6.945 6.817 6.917 159,029 +0.07(+1.07%)
Jul 20, 2017 6.913 6.913 6.830 6.844 101,852 -0.03(-0.40%)
Jul 19, 2017 6.812 6.913 6.808 6.872 159,560 +0.05(+0.74%)
Jul 18, 2017 6.817 6.858 6.803 6.821 113,814 +0.01(+0.13%)
Jul 17, 2017 6.890 6.917 6.794 6.812 217,020 -0.07(-1.00%)
Jul 14, 2017 6.858 6.894 6.808 6.881 146,352 +0.01(+0.13%)
Jul 13, 2017 6.917 6.917 6.835 6.872 142,003 -0.01(-0.13%)
Jul 12, 2017 6.926 6.949 6.858 6.881 158,976 -0.01(-0.20%)
Jul 11, 2017 6.789 6.899 6.689 6.894 342,685 +0.11(+1.55%)
Jul 10, 2017 6.785 6.849 6.757 6.789 115,179 -0.04(-0.54%)
Jul 07, 2017 6.894 6.894 6.702 6.826 282,028 -0.00(-0.07%)
Jul 06, 2017 6.899 6.899 6.789 6.830 177,938 -0.04(-0.53%)
Jul 05, 2017 6.926 6.958 6.789 6.867 283,322 -0.09(-1.31%)
Jul 03, 2017 6.968 6.968 6.872 6.958 118,621 -0.00(-0.07%)
Jun 30, 2017 6.945 6.986 6.835 6.963 305,912 +0.05(+0.79%)
Jun 29, 2017 6.926 6.965 6.830 6.908 151,402 +0.00(+0.00%)
Jun 28, 2017 6.904 6.931 6.821 6.908 198,336 +0.02(+0.27%)
Jun 27, 2017 6.913 6.995 6.849 6.890 221,904 -0.03(-0.46%)
Jun 26, 2017 6.885 6.940 6.844 6.922 238,857 +0.05(+0.66%)
Jun 23, 2017 6.812 6.885 6.812 6.876 174,620 +0.05(+0.80%)
Jun 22, 2017 6.821 6.849 6.780 6.821 214,017 +0.00(+0.00%)
Jun 21, 2017 6.881 6.904 6.789 6.821 316,582 -0.03(-0.47%)
Jun 20, 2017 6.872 6.917 6.821 6.853 247,368 -0.02(-0.33%)
Jun 19, 2017 6.986 7.004 6.867 6.876 269,781 -0.05(-0.79%)
Jun 16, 2017 6.986 6.986 6.926 6.931 181,295 -0.06(-0.85%)
Jun 15, 2017 6.922 6.990 6.890 6.990 215,581 +0.05(+0.66%)
Jun 14, 2017 6.867 6.977 6.803 6.945 467,472 +0.00(+0.07%)
Jun 13, 2017 6.844 6.949 6.808 6.940 604,933 +0.15(+2.22%)
Jun 12, 2017 6.745 6.812 6.713 6.789 836,649 +0.04(+0.66%)
Jun 09, 2017 6.682 6.754 6.682 6.745 3,088,566 -0.14(-2.08%)
Jun 08, 2017 6.964 6.964 6.856 6.888 320,672 -0.02(-0.26%)
Jun 07, 2017 7.048 7.080 6.879 6.905 253,478 -0.13(-1.78%)
Jun 06, 2017 7.080 7.133 7.013 7.031 140,642 -0.05(-0.69%)
Jun 05, 2017 7.013 7.093 6.968 7.080 153,067 +0.08(+1.08%)
Jun 02, 2017 6.995 7.039 6.950 7.004 119,122 +0.01(+0.13%)
Jun 01, 2017 7.035 7.102 6.914 6.995 152,293 -0.04(-0.51%)
May 31, 2017 7.066 7.089 7.013 7.031 180,748 -0.01(-0.13%)
May 30, 2017 6.937 7.075 6.937 7.039 107,794 +0.07(+0.96%)
May 26, 2017 6.968 7.084 6.879 6.972 175,496 +0.00(+0.06%)
May 25, 2017 7.031 7.080 6.968 6.968 112,307 -0.05(-0.70%)
May 24, 2017 7.066 7.071 6.946 7.017 122,957 -0.02(-0.25%)
May 23, 2017 7.048 7.106 7.025 7.035 58,786 +0.02(+0.32%)
May 22, 2017 6.995 7.045 6.941 7.013 70,954 +0.07(+0.96%)
May 19, 2017 7.004 7.062 6.923 6.946 133,816 -0.05(-0.70%)
May 18, 2017 7.089 7.133 6.977 6.995 122,062 -0.13(-1.88%)
May 17, 2017 7.147 7.151 7.062 7.129 64,383 -0.05(-0.68%)
May 16, 2017 7.138 7.191 7.001 7.178 129,508 +0.05(+0.75%)
May 15, 2017 6.990 7.142 6.972 7.124 68,729 +0.15(+2.11%)
May 12, 2017 6.946 6.990 6.928 6.977 104,572 +0.03(+0.39%)
May 11, 2017 6.932 6.955 6.905 6.950 99,278 +0.01(+0.19%)
May 10, 2017 6.999 7.013 6.883 6.937 154,377 -0.07(-0.96%)
May 09, 2017 7.026 7.075 6.946 7.004 114,566 -0.02(-0.25%)
May 08, 2017 7.035 7.048 6.972 7.022 81,136 +0.00(+0.06%)
May 05, 2017 6.990 7.075 6.980 7.017 92,834 +0.03(+0.38%)
May 04, 2017 7.120 7.194 6.986 6.990 135,790 -0.15(-2.13%)
May 03, 2017 7.236 7.236 7.039 7.142 119,393 -0.07(-0.93%)
May 02, 2017 7.223 7.231 7.142 7.209 131,490 +0.01(+0.12%)
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.