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

Monroe Capital Corp (NQ: MRCC )

7.410 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2021 7.961 8.004 7.852 7.859 71,035 -0.09(-1.10%)
Jul 29, 2021 7.881 7.998 7.866 7.946 66,642 +0.12(+1.49%)
Jul 28, 2021 7.837 7.893 7.779 7.830 88,498 -0.07(-0.83%)
Jul 27, 2021 7.903 7.903 7.830 7.895 43,866 -0.01(-0.18%)
Jul 26, 2021 7.888 8.005 7.888 7.910 52,668 -0.01(-0.18%)
Jul 23, 2021 7.903 7.990 7.885 7.924 54,867 +0.07(+0.93%)
Jul 22, 2021 7.917 7.932 7.844 7.852 51,729 -0.07(-0.83%)
Jul 21, 2021 7.961 7.968 7.873 7.917 51,449 +0.01(+0.09%)
Jul 20, 2021 7.786 7.954 7.786 7.910 32,614 +0.10(+1.31%)
Jul 19, 2021 7.801 7.837 7.655 7.808 141,316 -0.06(-0.74%)
Jul 16, 2021 7.983 8.004 7.866 7.866 32,944 -0.12(-1.55%)
Jul 15, 2021 7.975 8.085 7.939 7.990 67,831 -0.04(-0.54%)
Jul 14, 2021 8.121 8.143 8.026 8.034 60,247 -0.07(-0.81%)
Jul 13, 2021 8.070 8.143 7.990 8.099 65,641 +0.04(+0.54%)
Jul 12, 2021 7.954 8.056 7.954 8.056 35,128 +0.11(+1.37%)
Jul 09, 2021 7.975 8.019 7.923 7.946 56,341 +0.01(+0.18%)
Jul 08, 2021 7.924 8.012 7.793 7.932 61,497 -0.05(-0.64%)
Jul 07, 2021 8.048 8.048 7.939 7.983 36,893 -0.09(-1.08%)
Jul 06, 2021 8.085 8.119 7.983 8.070 58,631 +0.01(+0.18%)
Jul 02, 2021 8.012 8.099 7.917 8.056 111,339 +0.07(+0.91%)
Jul 01, 2021 7.859 8.012 7.855 7.983 137,777 +0.17(+2.14%)
Jun 30, 2021 7.932 7.967 7.801 7.815 153,777 -0.15(-1.83%)
Jun 29, 2021 8.056 8.107 7.866 7.961 73,803 -0.09(-1.09%)
Jun 28, 2021 8.012 8.143 7.924 8.048 137,924 +0.06(+0.73%)
Jun 25, 2021 8.070 8.136 7.939 7.990 85,026 -0.09(-1.08%)
Jun 24, 2021 8.085 8.103 8.029 8.077 60,657 +0.03(+0.36%)
Jun 23, 2021 8.063 8.107 8.041 8.048 71,813 -0.02(-0.27%)
Jun 22, 2021 8.099 8.143 8.031 8.070 111,321 -0.02(-0.27%)
Jun 21, 2021 7.910 8.099 7.903 8.092 133,438 +0.20(+2.59%)
Jun 18, 2021 7.954 7.954 7.801 7.888 126,926 -0.11(-1.37%)
Jun 17, 2021 8.085 8.172 7.993 7.997 104,189 -0.12(-1.44%)
Jun 16, 2021 8.063 8.187 8.034 8.114 94,137 -0.01(-0.18%)
Jun 15, 2021 8.128 8.223 8.026 8.128 129,808 -0.04(-0.45%)
Jun 14, 2021 8.179 8.193 8.115 8.165 181,291 +0.01(+0.09%)
Jun 11, 2021 8.079 8.186 8.051 8.158 153,358 +0.11(+1.33%)
Jun 10, 2021 8.158 8.158 8.015 8.051 133,465 -0.07(-0.88%)
Jun 09, 2021 8.002 8.158 8.002 8.122 140,935 +0.00(+0.00%)
Jun 08, 2021 8.122 8.186 8.094 8.122 133,572 +0.00(+0.00%)
Jun 07, 2021 8.122 8.193 8.094 8.122 168,900 +0.00(+0.00%)
Jun 04, 2021 8.179 8.222 8.101 8.122 166,058 -0.07(-0.87%)
Jun 03, 2021 8.193 8.265 8.122 8.193 123,081 +0.06(+0.70%)
Jun 02, 2021 8.122 8.158 8.021 8.136 162,156 +0.06(+0.79%)
Jun 01, 2021 7.837 8.343 7.780 8.072 234,422 +0.24(+3.09%)
May 28, 2021 7.787 7.837 7.709 7.830 97,147 +0.08(+1.01%)
May 27, 2021 7.744 7.762 7.673 7.752 43,744 +0.05(+0.65%)
May 26, 2021 7.630 7.715 7.602 7.702 83,589 +0.05(+0.65%)
May 25, 2021 7.723 7.766 7.652 7.652 141,091 -0.05(-0.65%)
May 24, 2021 7.659 7.716 7.630 7.702 101,511 +0.04(+0.46%)
May 21, 2021 7.609 7.687 7.516 7.666 109,561 +0.04(+0.56%)
May 20, 2021 7.602 7.659 7.535 7.623 96,089 +0.01(+0.19%)
May 19, 2021 7.459 7.609 7.410 7.609 82,160 +0.11(+1.52%)
May 18, 2021 7.573 7.638 7.495 7.495 159,417 -0.03(-0.38%)
May 17, 2021 7.495 7.538 7.410 7.524 85,011 +0.05(+0.67%)
May 14, 2021 7.566 7.573 7.459 7.474 72,496 +0.01(+0.10%)
May 13, 2021 7.310 7.524 7.310 7.467 141,853 +0.22(+3.05%)
May 12, 2021 7.431 7.437 7.196 7.246 213,552 -0.19(-2.49%)
May 11, 2021 7.459 7.502 7.367 7.431 138,887 -0.09(-1.14%)
May 10, 2021 7.488 7.614 7.488 7.516 70,493 +0.00(+0.00%)
May 07, 2021 7.531 7.552 7.445 7.516 154,584 -0.05(-0.66%)
May 06, 2021 7.652 7.652 7.467 7.566 112,891 -0.06(-0.75%)
May 05, 2021 7.488 7.623 7.459 7.623 231,946 +0.10(+1.33%)
May 04, 2021 7.723 7.794 7.516 7.524 173,851 -0.18(-2.31%)
May 03, 2021 7.652 7.744 7.623 7.702 52,021 +0.02(+0.28%)
Apr 30, 2021 7.752 7.752 7.638 7.680 100,216 +0.01(+0.09%)
Apr 29, 2021 7.623 7.695 7.581 7.673 93,309 +0.07(+0.94%)
Apr 28, 2021 7.595 7.602 7.481 7.602 101,612 +0.02(+0.28%)
Apr 27, 2021 7.538 7.588 7.474 7.581 92,764 +0.07(+0.95%)
Apr 26, 2021 7.595 7.612 7.488 7.509 128,141 -0.10(-1.31%)
Apr 23, 2021 7.638 7.638 7.561 7.609 56,424 +0.01(+0.19%)
Apr 22, 2021 7.623 7.652 7.554 7.595 76,887 -0.03(-0.37%)
Apr 21, 2021 7.623 7.659 7.467 7.623 159,773 -0.01(-0.19%)
Apr 20, 2021 7.659 7.659 7.559 7.638 135,005 -0.03(-0.37%)
Apr 19, 2021 7.709 7.709 7.623 7.666 97,126 -0.01(-0.19%)
Apr 16, 2021 7.709 7.709 7.623 7.680 95,303 +0.00(+0.00%)
Apr 15, 2021 7.474 7.695 7.474 7.680 134,147 +0.19(+2.57%)
Apr 14, 2021 7.538 7.588 7.424 7.488 155,231 -0.05(-0.66%)
Apr 13, 2021 7.581 7.581 7.459 7.538 85,064 -0.06(-0.84%)
Apr 12, 2021 7.652 7.659 7.581 7.602 126,040 -0.01(-0.19%)
Apr 09, 2021 7.545 7.659 7.524 7.616 139,516 +0.10(+1.33%)
Apr 08, 2021 7.459 7.524 7.410 7.516 112,414 +0.08(+1.05%)
Apr 07, 2021 7.338 7.481 7.338 7.438 124,785 +0.13(+1.75%)
Apr 06, 2021 7.274 7.395 7.210 7.310 103,197 +0.01(+0.20%)
Apr 05, 2021 7.338 7.338 7.231 7.296 116,456 -0.02(-0.29%)
Apr 01, 2021 7.174 7.345 7.146 7.317 238,890 +0.16(+2.29%)
Mar 31, 2021 7.231 7.231 7.125 7.153 189,235 -0.04(-0.59%)
Mar 30, 2021 7.167 7.260 7.167 7.196 109,973 +0.01(+0.20%)
Mar 29, 2021 7.139 7.260 7.125 7.182 144,332 +0.04(+0.50%)
Mar 26, 2021 7.096 7.196 7.036 7.146 133,200 +0.11(+1.62%)
Mar 25, 2021 6.968 7.053 6.889 7.032 132,251 +0.06(+0.92%)
Mar 24, 2021 7.125 7.187 6.932 6.968 120,935 -0.14(-1.91%)
Mar 23, 2021 7.117 7.174 7.082 7.103 167,332 -0.03(-0.40%)
Mar 22, 2021 7.196 7.224 7.089 7.132 196,401 -0.05(-0.69%)
Mar 19, 2021 7.196 7.281 7.125 7.182 501,641 +0.09(+1.31%)
Mar 18, 2021 6.925 7.210 6.925 7.089 417,770 +0.22(+3.22%)
Mar 17, 2021 6.904 6.911 6.804 6.868 172,705 +0.01(+0.10%)
Mar 16, 2021 6.631 6.961 6.631 6.861 248,253 -0.12(-1.73%)
Mar 15, 2021 7.117 7.117 6.882 6.982 265,437 -0.07(-1.01%)
Mar 12, 2021 6.963 7.095 6.956 7.053 241,325 +0.06(+0.89%)
Mar 11, 2021 6.914 7.005 6.852 6.991 326,954 +0.03(+0.40%)
Mar 10, 2021 6.810 6.970 6.796 6.963 199,972 +0.15(+2.24%)
Mar 09, 2021 6.713 6.810 6.636 6.810 184,417 +0.08(+1.14%)
Mar 08, 2021 6.713 6.765 6.616 6.734 173,483 +0.00(+0.00%)
Mar 05, 2021 6.713 6.741 6.136 6.734 531,577 +0.10(+1.57%)
Mar 04, 2021 6.768 6.838 6.560 6.629 245,925 -0.17(-2.45%)
Mar 03, 2021 6.706 6.814 6.671 6.796 174,387 +0.12(+1.77%)
Mar 02, 2021 6.539 6.706 6.497 6.678 256,423 +0.07(+1.05%)
Mar 01, 2021 6.609 6.685 6.421 6.609 164,741 +0.11(+1.71%)
Feb 26, 2021 6.490 6.650 6.477 6.497 122,893 -0.03(-0.53%)
Feb 25, 2021 6.581 6.616 6.497 6.532 107,368 +0.02(+0.32%)
Feb 24, 2021 6.470 6.567 6.452 6.511 92,441 +0.04(+0.64%)
Feb 23, 2021 6.414 6.518 6.393 6.470 95,105 +0.03(+0.43%)
Feb 22, 2021 6.421 6.463 6.372 6.442 48,237 +0.02(+0.32%)
Feb 19, 2021 6.456 6.518 6.296 6.421 84,614 -0.04(-0.65%)
Feb 18, 2021 6.428 6.497 6.400 6.463 72,970 +0.03(+0.43%)
Feb 17, 2021 6.414 6.435 6.372 6.435 69,872 +0.03(+0.43%)
Feb 16, 2021 6.428 6.428 6.372 6.407 83,177 +0.04(+0.65%)
Feb 12, 2021 6.254 6.428 6.240 6.365 171,100 +0.13(+2.12%)
Feb 11, 2021 6.074 6.233 6.053 6.233 135,982 +0.13(+2.16%)
Feb 10, 2021 6.157 6.212 6.074 6.101 138,663 -0.01(-0.11%)
Feb 09, 2021 6.115 6.171 6.046 6.108 79,028 +0.01(+0.11%)
Feb 08, 2021 6.094 6.150 6.060 6.101 48,727 +0.06(+1.04%)
Feb 05, 2021 6.046 6.150 6.039 6.039 118,863 -0.01(-0.23%)
Feb 04, 2021 6.101 6.105 6.039 6.053 92,778 -0.03(-0.57%)
Feb 03, 2021 6.094 6.129 6.046 6.087 94,839 +0.04(+0.69%)
Feb 02, 2021 5.907 6.094 5.879 6.046 133,567 +0.21(+3.57%)
Feb 01, 2021 5.837 5.907 5.782 5.837 345,535 -0.10(-1.75%)
Jan 29, 2021 6.025 6.039 5.921 5.941 87,493 -0.11(-1.84%)
Jan 28, 2021 6.053 6.053 5.948 6.053 81,865 +0.08(+1.28%)
Jan 27, 2021 6.136 6.150 5.936 5.976 152,092 -0.12(-1.94%)
Jan 26, 2021 6.080 6.143 6.046 6.094 87,783 +0.02(+0.34%)
Jan 25, 2021 6.011 6.108 5.973 6.074 104,801 +0.04(+0.69%)
Jan 22, 2021 6.046 6.074 5.990 6.032 41,444 -0.01(-0.12%)
Jan 21, 2021 6.046 6.074 5.990 6.039 107,400 +0.02(+0.35%)
Jan 20, 2021 5.997 6.046 5.907 6.018 122,606 +0.03(+0.58%)
Jan 19, 2021 6.018 6.018 5.893 5.983 147,185 +0.03(+0.47%)
Jan 15, 2021 5.955 5.997 5.914 5.955 107,207 -0.01(-0.12%)
Jan 14, 2021 6.011 6.044 5.941 5.962 125,385 -0.01(-0.23%)
Jan 13, 2021 5.928 5.976 5.872 5.976 77,166 +0.05(+0.82%)
Jan 12, 2021 5.948 5.969 5.914 5.928 60,033 +0.01(+0.12%)
Jan 11, 2021 5.900 6.018 5.872 5.921 196,767 -0.11(-1.84%)
Jan 08, 2021 5.900 6.060 5.796 6.032 92,529 +0.13(+2.24%)
Jan 07, 2021 5.747 5.941 5.740 5.900 120,301 +0.23(+4.04%)
Jan 06, 2021 5.670 5.761 5.629 5.670 130,489 +0.03(+0.62%)
Jan 05, 2021 5.629 5.684 5.519 5.636 108,173 +0.02(+0.37%)
Jan 04, 2021 5.615 5.684 5.455 5.615 231,147 +0.03(+0.62%)
Dec 31, 2020 5.580 5.580 5.580 113,280 +0.08(+1.52%)
Dec 30, 2020 5.511 5.601 5.483 5.497 113,280 -0.04(-0.75%)
Dec 29, 2020 5.538 5.615 5.420 5.538 242,783 +0.03(+0.63%)
Dec 28, 2020 5.552 5.698 5.427 5.504 222,979 -0.05(-0.88%)
Dec 24, 2020 5.615 5.623 5.552 5.552 92,385 -0.04(-0.75%)
Dec 23, 2020 5.622 5.670 5.573 5.594 121,444 -0.03(-0.49%)
Dec 22, 2020 5.775 5.789 5.532 5.622 188,869 -0.12(-2.06%)
Dec 21, 2020 5.657 5.849 5.636 5.740 136,122 -0.01(-0.24%)
Dec 18, 2020 5.879 5.914 5.733 5.754 206,213 -0.10(-1.78%)
Dec 17, 2020 5.955 6.011 5.858 5.858 116,790 -0.12(-1.98%)
Dec 16, 2020 6.136 6.140 5.935 5.976 167,141 -0.13(-2.16%)
Dec 15, 2020 6.164 6.185 6.046 6.108 151,957 -0.08(-1.35%)
Dec 14, 2020 6.401 6.401 6.144 6.192 375,751 -0.13(-2.03%)
Dec 11, 2020 6.165 6.415 6.138 6.320 228,272 +0.15(+2.41%)
Dec 10, 2020 6.225 6.334 6.131 6.171 244,827 -0.09(-1.51%)
Dec 09, 2020 6.408 6.415 6.198 6.266 335,929 -0.09(-1.38%)
Dec 08, 2020 6.293 6.384 6.239 6.354 133,691 +0.07(+1.08%)
Dec 07, 2020 6.185 6.367 6.104 6.286 293,714 +0.10(+1.64%)
Dec 04, 2020 6.219 6.418 6.178 6.185 283,010 +0.05(+0.88%)
Dec 03, 2020 6.138 6.351 6.117 6.131 277,940 -0.01(-0.22%)
Dec 02, 2020 6.050 6.253 6.050 6.144 254,771 +0.05(+0.78%)
Dec 01, 2020 5.935 6.111 5.854 6.097 177,944 +0.18(+3.09%)
Nov 30, 2020 5.982 5.982 5.867 5.915 119,510 -0.05(-0.91%)
Nov 27, 2020 5.874 5.989 5.860 5.969 65,981 +0.06(+1.03%)
Nov 25, 2020 5.766 5.908 5.691 5.908 185,665 +0.15(+2.58%)
Nov 24, 2020 5.746 5.813 5.712 5.759 137,218 +0.07(+1.31%)
Nov 23, 2020 5.543 5.806 5.543 5.685 189,114 +0.18(+3.32%)
Nov 20, 2020 5.408 5.631 5.389 5.502 190,547 +0.12(+2.26%)
Nov 19, 2020 5.326 5.462 5.296 5.381 123,314 +0.05(+1.02%)
Nov 18, 2020 5.306 5.468 5.306 5.326 168,482 +0.03(+0.51%)
Nov 17, 2020 5.212 5.305 5.171 5.299 92,420 +0.09(+1.69%)
Nov 16, 2020 5.137 5.299 5.137 5.212 217,364 +0.19(+3.77%)
Nov 13, 2020 5.022 5.191 5.022 5.022 214,662 +0.00(+0.00%)
Nov 12, 2020 4.988 5.083 4.902 5.022 89,121 +0.03(+0.68%)
Nov 11, 2020 4.813 5.076 4.765 4.988 597,475 +0.18(+3.80%)
Nov 10, 2020 4.853 4.853 4.769 4.806 153,244 -0.02(-0.42%)
Nov 09, 2020 4.563 4.843 4.482 4.826 535,482 +0.35(+7.86%)
Nov 06, 2020 4.549 4.571 4.448 4.475 161,699 -0.09(-1.93%)
Nov 05, 2020 4.414 4.563 4.373 4.563 242,893 +0.15(+3.37%)
Nov 04, 2020 4.529 4.529 4.346 4.414 329,737 -0.23(-4.95%)
Nov 03, 2020 4.502 4.678 4.475 4.644 142,128 +0.14(+3.00%)
Nov 02, 2020 4.427 4.536 4.408 4.509 107,514 +0.08(+1.83%)
Oct 30, 2020 4.448 4.448 4.333 4.427 94,682 -0.02(-0.46%)
Oct 29, 2020 4.394 4.475 4.326 4.448 109,519 +0.03(+0.77%)
Oct 28, 2020 4.340 4.448 4.292 4.414 121,919 +0.03(+0.62%)
Oct 27, 2020 4.360 4.482 4.360 4.387 61,994 +0.03(+0.62%)
Oct 26, 2020 4.394 4.426 4.346 4.360 100,184 -0.07(-1.68%)
Oct 23, 2020 4.448 4.509 4.427 4.434 66,721 -0.02(-0.46%)
Oct 22, 2020 4.454 4.509 4.427 4.454 176,875 -0.04(-0.90%)
Oct 21, 2020 4.583 4.596 4.461 4.495 149,596 -0.12(-2.64%)
Oct 20, 2020 4.664 4.732 4.576 4.617 108,665 -0.03(-0.73%)
Oct 19, 2020 4.759 4.759 4.637 4.651 141,477 -0.08(-1.71%)
Oct 16, 2020 4.698 4.759 4.668 4.732 84,622 +0.03(+0.57%)
Oct 15, 2020 4.732 4.765 4.678 4.705 72,652 -0.07(-1.42%)
Oct 14, 2020 4.732 4.772 4.664 4.772 57,054 +0.03(+0.71%)
Oct 13, 2020 4.732 4.759 4.691 4.738 55,707 +0.01(+0.29%)
Oct 12, 2020 4.718 4.725 4.671 4.725 83,397 +0.01(+0.14%)
Oct 09, 2020 4.705 4.745 4.642 4.718 76,781 +0.00(+0.00%)
Oct 08, 2020 4.698 4.732 4.610 4.718 113,680 +0.05(+1.16%)
Oct 07, 2020 4.684 4.725 4.630 4.664 123,083 -0.02(-0.43%)
Oct 06, 2020 4.637 4.745 4.596 4.684 72,996 +0.03(+0.73%)
Oct 05, 2020 4.732 4.732 4.613 4.651 105,089 -0.05(-1.01%)
Oct 02, 2020 4.610 4.698 4.576 4.698 60,655 +0.04(+0.87%)
Oct 01, 2020 4.664 4.738 4.603 4.657 207,621 +0.03(+0.73%)
Sep 30, 2020 4.806 4.806 4.617 4.623 167,544 -0.05(-1.01%)
Sep 29, 2020 4.664 4.678 4.596 4.671 121,462 +0.00(+0.07%)
Sep 28, 2020 4.522 4.738 4.475 4.667 177,811 +0.15(+3.37%)
Sep 25, 2020 4.434 4.546 4.394 4.515 80,331 +0.12(+2.77%)
Sep 24, 2020 4.522 4.536 4.381 4.394 165,900 -0.19(-4.13%)
Sep 23, 2020 4.664 4.664 4.522 4.583 157,669 -0.07(-1.45%)
Sep 22, 2020 4.644 4.732 4.590 4.651 120,422 +0.01(+0.15%)
Sep 21, 2020 4.698 4.698 4.576 4.644 188,512 -0.06(-1.29%)
Sep 18, 2020 4.806 4.806 4.705 4.705 178,416 -0.05(-1.00%)
Sep 17, 2020 4.738 4.806 4.738 4.752 91,243 -0.01(-0.14%)
Sep 16, 2020 4.779 4.782 4.732 4.759 246,214 +0.01(+0.28%)
Sep 15, 2020 5.009 5.009 4.725 4.745 304,015 -0.23(-4.62%)
Sep 14, 2020 4.962 5.066 4.903 4.975 343,893 +0.03(+0.66%)
Sep 11, 2020 4.923 4.942 4.838 4.942 145,011 +0.04(+0.80%)
Sep 10, 2020 4.903 4.962 4.838 4.903 227,893 +0.05(+0.94%)
Sep 09, 2020 4.812 4.890 4.798 4.857 213,678 +0.04(+0.81%)
Sep 08, 2020 4.694 4.825 4.642 4.818 356,727 +0.14(+3.08%)
Sep 04, 2020 4.563 4.700 4.452 4.674 196,408 +0.14(+3.03%)
Sep 03, 2020 4.576 4.596 4.498 4.537 83,031 -0.01(-0.14%)
Sep 02, 2020 4.576 4.642 4.543 4.543 159,115 -0.03(-0.71%)
Sep 01, 2020 4.576 4.589 4.543 4.576 74,376 +0.00(+0.00%)
Aug 31, 2020 4.589 4.615 4.517 4.576 125,523 -0.01(-0.14%)
Aug 28, 2020 4.563 4.583 4.524 4.583 121,454 +0.07(+1.45%)
Aug 27, 2020 4.563 4.563 4.511 4.517 109,629 +0.01(+0.14%)
Aug 26, 2020 4.609 4.622 4.485 4.511 156,337 -0.12(-2.68%)
Aug 25, 2020 4.740 4.772 4.583 4.635 90,205 -0.08(-1.66%)
Aug 24, 2020 4.609 4.733 4.557 4.713 97,347 +0.14(+3.15%)
Aug 21, 2020 4.674 4.700 4.524 4.570 107,535 -0.12(-2.51%)
Aug 20, 2020 4.687 4.700 4.596 4.687 91,927 -0.03(-0.69%)
Aug 19, 2020 4.668 4.746 4.668 4.720 52,432 +0.04(+0.84%)
Aug 18, 2020 4.831 4.831 4.642 4.681 167,780 -0.13(-2.72%)
Aug 17, 2020 4.857 4.923 4.713 4.812 89,738 -0.01(-0.27%)
Aug 14, 2020 4.890 4.923 4.798 4.825 135,833 -0.08(-1.60%)
Aug 13, 2020 4.910 4.936 4.851 4.903 125,678 +0.07(+1.49%)
Aug 12, 2020 4.903 4.903 4.746 4.831 158,712 -0.05(-1.07%)
Aug 11, 2020 4.825 4.976 4.816 4.883 170,157 +0.11(+2.33%)
Aug 10, 2020 4.798 4.942 4.766 4.772 248,707 +0.01(+0.14%)
Aug 07, 2020 4.642 4.766 4.459 4.766 236,791 +0.18(+3.85%)
Aug 06, 2020 4.328 4.681 4.249 4.589 488,609 +0.48(+11.78%)
Aug 05, 2020 4.151 4.151 4.047 4.105 208,847 +0.04(+0.96%)
Aug 04, 2020 4.184 4.210 4.027 4.066 152,638 -0.12(-2.81%)
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.