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

Monroe Capital Corp (NQ: MRCC )

7.400 -0.030 (-0.40%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 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 31, 2020 3.988 4.019 3.956 4.007 100,004 +0.00(+0.00%)
Jul 30, 2020 3.962 4.007 3.931 4.007 118,510 -0.01(-0.16%)
Jul 29, 2020 4.019 4.057 3.969 4.013 97,509 +0.01(+0.16%)
Jul 28, 2020 3.905 4.007 3.842 4.007 187,567 +0.10(+2.59%)
Jul 27, 2020 3.988 4.013 3.880 3.905 202,619 -0.06(-1.44%)
Jul 24, 2020 4.007 4.007 3.956 3.962 146,609 -0.04(-0.95%)
Jul 23, 2020 4.000 4.057 3.962 4.000 109,475 -0.01(-0.32%)
Jul 22, 2020 4.019 4.057 3.975 4.013 102,069 -0.02(-0.47%)
Jul 21, 2020 3.969 4.089 3.969 4.032 176,249 +0.03(+0.63%)
Jul 20, 2020 4.121 4.146 3.994 4.007 131,095 -0.11(-2.77%)
Jul 17, 2020 4.083 4.171 4.064 4.121 85,153 +0.04(+0.93%)
Jul 16, 2020 4.045 4.140 4.045 4.083 129,762 -0.01(-0.15%)
Jul 15, 2020 4.000 4.133 3.956 4.089 158,150 +0.11(+2.70%)
Jul 14, 2020 4.045 4.064 3.962 3.981 160,159 -0.09(-2.18%)
Jul 13, 2020 4.051 4.108 4.019 4.070 145,393 +0.04(+1.10%)
Jul 10, 2020 4.032 4.108 4.010 4.026 109,957 +0.02(+0.47%)
Jul 09, 2020 4.159 4.159 4.000 4.007 177,851 -0.18(-4.24%)
Jul 08, 2020 4.184 4.203 4.127 4.184 104,999 +0.01(+0.15%)
Jul 07, 2020 4.165 4.216 4.114 4.178 160,978 +0.00(+0.00%)
Jul 06, 2020 4.380 4.387 4.152 4.178 236,916 -0.14(-3.23%)
Jul 02, 2020 4.443 4.494 4.227 4.317 235,396 -0.06(-1.45%)
Jul 01, 2020 4.387 4.469 4.342 4.380 311,238 -0.02(-0.43%)
Jun 30, 2020 4.368 4.431 4.342 4.399 209,707 +0.02(+0.43%)
Jun 29, 2020 4.437 4.469 4.342 4.380 147,205 -0.03(-0.57%)
Jun 26, 2020 4.304 4.469 4.304 4.405 186,263 +0.05(+1.24%)
Jun 25, 2020 4.317 4.424 4.285 4.352 149,033 +0.03(+0.66%)
Jun 24, 2020 4.494 4.505 4.304 4.323 236,385 -0.18(-4.07%)
Jun 23, 2020 4.583 4.583 4.488 4.507 112,838 -0.03(-0.56%)
Jun 22, 2020 4.526 4.570 4.456 4.532 154,685 -0.01(-0.14%)
Jun 19, 2020 4.671 4.677 4.475 4.538 190,845 -0.06(-1.24%)
Jun 18, 2020 4.735 4.735 4.557 4.595 237,349 -0.15(-3.07%)
Jun 17, 2020 4.722 4.785 4.633 4.741 361,212 +0.03(+0.54%)
Jun 16, 2020 4.811 4.836 4.690 4.716 255,291 +0.03(+0.68%)
Jun 15, 2020 4.747 4.811 4.633 4.684 425,167 -0.11(-2.25%)
Jun 12, 2020 4.792 4.874 4.659 4.792 460,524 +0.16(+3.42%)
Jun 11, 2020 4.744 4.798 4.535 4.633 727,253 -0.21(-4.30%)
Jun 10, 2020 5.050 5.086 4.725 4.841 437,247 -0.18(-3.54%)
Jun 09, 2020 5.050 5.105 4.927 5.019 335,804 -0.09(-1.68%)
Jun 08, 2020 4.994 5.117 4.958 5.105 436,733 +0.17(+3.35%)
Jun 05, 2020 5.111 5.227 4.915 4.939 737,171 -0.12(-2.42%)
Jun 04, 2020 5.013 5.111 4.946 5.062 193,590 +0.06(+1.10%)
Jun 03, 2020 4.897 5.092 4.835 5.007 458,573 +0.20(+4.20%)
Jun 02, 2020 4.897 4.897 4.744 4.805 376,860 -0.07(-1.38%)
Jun 01, 2020 4.744 4.903 4.744 4.872 247,476 +0.12(+2.45%)
May 29, 2020 4.609 4.793 4.572 4.756 389,008 +0.13(+2.91%)
May 28, 2020 4.701 4.713 4.591 4.621 320,746 -0.06(-1.18%)
May 27, 2020 4.921 4.958 4.597 4.676 414,559 -0.06(-1.23%)
May 26, 2020 4.450 4.774 4.450 4.734 303,511 +0.35(+7.88%)
May 22, 2020 4.284 4.395 4.254 4.389 183,475 +0.12(+2.72%)
May 21, 2020 4.333 4.385 4.223 4.272 267,487 -0.04(-0.99%)
May 20, 2020 4.260 4.358 4.257 4.315 154,232 +0.11(+2.62%)
May 19, 2020 4.107 4.254 4.040 4.205 139,817 +0.08(+1.93%)
May 18, 2020 4.199 4.278 4.046 4.125 299,349 +0.06(+1.35%)
May 15, 2020 3.997 4.150 3.954 4.070 226,771 +0.01(+0.15%)
May 14, 2020 3.978 4.138 3.825 4.064 293,337 +0.07(+1.68%)
May 13, 2020 4.303 4.333 3.991 3.997 437,267 -0.34(-7.90%)
May 12, 2020 4.431 4.514 4.321 4.340 226,570 -0.07(-1.66%)
May 11, 2020 4.468 4.713 4.364 4.413 658,519 -0.33(-6.97%)
May 08, 2020 4.688 4.762 4.591 4.744 319,244 +0.08(+1.71%)
May 07, 2020 4.841 4.933 4.603 4.664 352,054 -0.16(-3.30%)
May 06, 2020 4.554 4.884 4.554 4.823 363,829 +0.26(+5.77%)
May 05, 2020 4.731 4.952 4.548 4.560 335,398 -0.11(-2.36%)
May 04, 2020 4.652 4.725 4.597 4.670 142,544 -0.07(-1.55%)
May 01, 2020 4.854 4.854 4.652 4.744 187,887 -0.18(-3.73%)
Apr 30, 2020 5.111 5.111 4.872 4.927 190,589 -0.20(-3.94%)
Apr 29, 2020 5.050 5.276 4.866 5.129 269,488 +0.11(+2.20%)
Apr 28, 2020 5.484 5.600 5.013 5.019 348,074 -0.37(-6.92%)
Apr 27, 2020 5.135 5.527 5.135 5.392 582,316 +0.27(+5.26%)
Apr 24, 2020 4.707 5.190 4.707 5.123 494,388 +0.44(+9.41%)
Apr 23, 2020 4.737 4.805 4.603 4.682 252,768 +0.08(+1.73%)
Apr 22, 2020 4.713 4.796 4.462 4.603 606,403 +0.20(+4.59%)
Apr 21, 2020 4.242 4.462 4.134 4.401 591,434 +0.16(+3.75%)
Apr 20, 2020 4.266 4.340 4.138 4.242 120,130 -0.10(-2.39%)
Apr 17, 2020 4.468 4.523 4.303 4.346 220,726 -0.01(-0.14%)
Apr 16, 2020 4.370 4.389 4.229 4.352 247,333 -0.03(-0.70%)
Apr 15, 2020 4.144 4.474 4.131 4.382 189,083 +0.01(+0.14%)
Apr 14, 2020 4.376 4.566 4.284 4.376 210,610 +0.03(+0.70%)
Apr 13, 2020 4.193 4.376 4.052 4.346 402,549 +0.13(+3.05%)
Apr 09, 2020 4.511 4.884 4.180 4.217 551,898 -0.13(-2.96%)
Apr 08, 2020 4.315 4.695 4.260 4.346 402,506 +0.17(+3.95%)
Apr 07, 2020 4.119 4.468 4.082 4.180 333,055 +0.26(+6.72%)
Apr 06, 2020 3.795 4.058 3.764 3.917 291,422 +0.24(+6.49%)
Apr 03, 2020 3.893 3.972 3.513 3.679 341,791 -0.09(-2.44%)
Apr 02, 2020 3.899 4.076 3.746 3.770 207,085 -0.14(-3.60%)
Apr 01, 2020 4.027 4.138 3.825 3.911 517,694 -0.43(-10.00%)
Mar 31, 2020 4.119 4.419 3.972 4.346 463,081 +0.34(+8.56%)
Mar 30, 2020 4.162 4.425 3.978 4.003 347,736 -0.15(-3.68%)
Mar 27, 2020 4.278 4.747 3.893 4.156 492,917 -0.22(-5.04%)
Mar 26, 2020 3.850 4.970 3.816 4.376 604,057 +0.59(+15.51%)
Mar 25, 2020 3.330 4.324 3.281 3.789 697,152 +0.51(+15.70%)
Mar 24, 2020 3.207 3.605 3.207 3.275 533,643 +0.28(+9.18%)
Mar 23, 2020 3.752 3.878 2.681 2.999 813,518 -0.77(-20.33%)
Mar 20, 2020 4.376 4.376 3.721 3.764 500,269 -0.62(-14.11%)
Mar 19, 2020 3.024 4.676 2.513 4.382 1,090,145 +1.32(+43.20%)
Mar 18, 2020 2.852 3.229 2.179 3.060 1,145,461 -0.38(-11.03%)
Mar 17, 2020 3.978 4.027 3.275 3.440 903,568 -0.48(-12.32%)
Mar 16, 2020 4.505 4.560 3.881 3.923 592,769 -0.94(-19.37%)
Mar 13, 2020 5.160 5.203 4.811 4.866 426,748 -0.04(-0.75%)
Mar 12, 2020 4.850 5.190 4.692 4.903 879,774 -0.53(-9.82%)
Mar 11, 2020 5.612 5.657 5.348 5.436 427,177 -0.31(-5.41%)
Mar 10, 2020 5.735 5.853 5.689 5.747 401,427 +0.16(+2.94%)
Mar 09, 2020 5.999 6.158 5.577 5.583 576,318 -0.75(-11.85%)
Mar 06, 2020 6.228 6.345 6.146 6.334 241,966 -0.01(-0.09%)
Mar 05, 2020 6.210 6.381 6.210 6.339 202,880 +0.03(+0.46%)
Mar 04, 2020 6.480 6.480 6.158 6.310 330,848 +0.25(+4.06%)
Mar 03, 2020 6.105 6.308 6.035 6.064 212,402 -0.04(-0.67%)
Mar 02, 2020 5.870 6.153 5.864 6.105 351,535 +0.22(+3.79%)
Feb 28, 2020 5.882 5.976 5.859 5.882 547,877 -0.20(-3.28%)
Feb 27, 2020 6.181 6.252 5.894 6.081 722,796 -0.18(-2.90%)
Feb 26, 2020 6.410 6.527 6.246 6.263 408,454 -0.15(-2.29%)
Feb 25, 2020 6.504 6.522 6.392 6.410 309,302 -0.11(-1.62%)
Feb 24, 2020 6.510 6.545 6.463 6.515 166,186 -0.08(-1.16%)
Feb 21, 2020 6.562 6.598 6.533 6.592 152,273 +0.02(+0.27%)
Feb 20, 2020 6.527 6.580 6.527 6.574 134,643 +0.03(+0.45%)
Feb 19, 2020 6.504 6.568 6.504 6.545 140,978 +0.02(+0.27%)
Feb 18, 2020 6.551 6.574 6.492 6.527 186,201 -0.02(-0.27%)
Feb 14, 2020 6.510 6.562 6.492 6.545 150,056 +0.04(+0.54%)
Feb 13, 2020 6.533 6.551 6.474 6.510 160,241 -0.02(-0.36%)
Feb 12, 2020 6.521 6.574 6.515 6.533 151,867 +0.02(+0.36%)
Feb 11, 2020 6.451 6.515 6.451 6.510 119,777 +0.05(+0.82%)
Feb 10, 2020 6.498 6.539 6.457 6.457 162,813 -0.05(-0.72%)
Feb 07, 2020 6.451 6.510 6.392 6.504 108,279 +0.06(+0.91%)
Feb 06, 2020 6.480 6.521 6.444 6.445 179,278 +0.00(+0.00%)
Feb 05, 2020 6.416 6.451 6.398 6.445 179,590 +0.05(+0.73%)
Feb 04, 2020 6.451 6.480 6.392 6.398 143,433 -0.04(-0.55%)
Feb 03, 2020 6.369 6.439 6.363 6.433 275,615 +0.04(+0.55%)
Jan 31, 2020 6.439 6.498 6.392 6.398 188,082 -0.05(-0.73%)
Jan 30, 2020 6.427 6.451 6.363 6.445 166,520 -0.01(-0.18%)
Jan 29, 2020 6.480 6.527 6.392 6.457 322,088 -0.04(-0.54%)
Jan 28, 2020 6.598 6.600 6.445 6.492 326,876 -0.07(-1.07%)
Jan 27, 2020 6.744 6.797 6.322 6.562 1,200,043 -0.37(-5.33%)
Jan 24, 2020 7.090 7.090 6.902 6.932 552,993 -0.15(-2.07%)
Jan 23, 2020 7.008 7.093 6.961 7.078 482,884 +0.08(+1.17%)
Jan 22, 2020 6.885 7.014 6.885 6.996 529,668 +0.16(+2.40%)
Jan 21, 2020 6.867 6.879 6.785 6.832 230,599 -0.06(-0.94%)
Jan 17, 2020 6.932 6.944 6.861 6.897 196,438 -0.02(-0.34%)
Jan 16, 2020 6.873 6.955 6.873 6.920 139,904 +0.05(+0.68%)
Jan 15, 2020 6.873 6.908 6.844 6.873 196,976 +0.02(+0.34%)
Jan 14, 2020 6.609 6.932 6.609 6.850 674,126 +0.24(+3.64%)
Jan 13, 2020 6.592 6.621 6.581 6.609 141,576 +0.04(+0.62%)
Jan 10, 2020 6.533 6.574 6.494 6.568 195,926 +0.05(+0.72%)
Jan 09, 2020 6.463 6.551 6.463 6.521 170,132 +0.05(+0.72%)
Jan 08, 2020 6.445 6.498 6.422 6.474 163,437 +0.01(+0.18%)
Jan 07, 2020 6.445 6.521 6.427 6.463 202,290 +0.02(+0.27%)
Jan 06, 2020 6.433 6.468 6.392 6.445 186,590 +0.01(+0.18%)
Jan 03, 2020 6.439 6.486 6.404 6.433 102,481 -0.01(-0.09%)
Jan 02, 2020 6.375 6.474 6.375 6.439 330,544 +0.07(+1.10%)
Dec 31, 2019 6.463 6.486 6.369 6.369 420,159 -0.06(-0.91%)
Dec 30, 2019 6.480 6.539 6.402 6.427 447,230 +0.04(+0.55%)
Dec 27, 2019 6.386 6.463 6.386 6.392 236,851 +0.00(+0.00%)
Dec 26, 2019 6.357 6.457 6.339 6.392 224,126 +0.06(+0.93%)
Dec 24, 2019 6.298 6.369 6.293 6.334 138,973 +0.05(+0.75%)
Dec 23, 2019 6.269 6.334 6.263 6.287 222,114 -0.02(-0.28%)
Dec 20, 2019 6.339 6.363 6.263 6.304 1,370,803 -0.05(-0.83%)
Dec 19, 2019 6.369 6.416 6.339 6.357 266,519 -0.01(-0.18%)
Dec 18, 2019 6.316 6.392 6.293 6.369 277,763 +0.03(+0.46%)
Dec 17, 2019 6.427 6.504 6.228 6.339 659,890 -0.11(-1.64%)
Dec 16, 2019 6.727 6.727 6.363 6.445 1,108,230 -0.28(-4.18%)
Dec 13, 2019 6.785 6.826 6.662 6.727 257,824 -0.02(-0.35%)
Dec 12, 2019 6.739 6.801 6.727 6.750 296,246 +0.01(+0.17%)
Dec 11, 2019 6.739 6.761 6.699 6.739 244,181 +0.04(+0.59%)
Dec 10, 2019 6.710 6.733 6.665 6.699 265,478 +0.02(+0.26%)
Dec 09, 2019 6.653 6.750 6.579 6.682 327,537 +0.02(+0.34%)
Dec 06, 2019 6.585 6.659 6.562 6.659 305,374 +0.09(+1.39%)
Dec 05, 2019 6.539 6.574 6.512 6.568 290,426 +0.04(+0.61%)
Dec 04, 2019 6.460 6.528 6.437 6.528 364,164 +0.08(+1.24%)
Dec 03, 2019 6.408 6.448 6.363 6.448 135,123 +0.04(+0.62%)
Dec 02, 2019 6.443 6.460 6.380 6.408 150,481 -0.02(-0.35%)
Nov 29, 2019 6.403 6.454 6.380 6.431 94,880 +0.03(+0.44%)
Nov 27, 2019 6.363 6.403 6.352 6.403 99,975 +0.04(+0.63%)
Nov 26, 2019 6.352 6.386 6.341 6.363 76,661 -0.01(-0.18%)
Nov 25, 2019 6.289 6.380 6.289 6.374 153,860 +0.10(+1.54%)
Nov 22, 2019 6.278 6.312 6.249 6.278 116,667 -0.01(-0.09%)
Nov 21, 2019 6.323 6.323 6.261 6.283 87,021 -0.03(-0.45%)
Nov 20, 2019 6.266 6.340 6.266 6.312 115,523 +0.03(+0.45%)
Nov 19, 2019 6.340 6.340 6.266 6.283 195,376 -0.02(-0.27%)
Nov 18, 2019 6.261 6.312 6.243 6.300 142,104 +0.02(+0.36%)
Nov 15, 2019 6.312 6.323 6.232 6.278 183,435 -0.01(-0.09%)
Nov 14, 2019 6.243 6.323 6.232 6.283 125,243 +0.06(+1.01%)
Nov 13, 2019 6.255 6.300 6.209 6.221 125,595 -0.06(-0.91%)
Nov 12, 2019 6.209 6.295 6.209 6.278 244,204 +0.07(+1.19%)
Nov 11, 2019 6.243 6.297 6.204 6.204 141,528 -0.04(-0.64%)
Nov 08, 2019 6.232 6.306 6.192 6.243 177,637 -0.02(-0.36%)
Nov 07, 2019 6.317 6.346 6.192 6.266 340,005 -0.10(-1.52%)
Nov 06, 2019 6.380 6.420 6.346 6.363 182,584 -0.05(-0.80%)
Nov 05, 2019 6.443 6.454 6.403 6.414 111,278 -0.03(-0.44%)
Nov 04, 2019 6.443 6.460 6.403 6.443 177,394 +0.01(+0.18%)
Nov 01, 2019 6.431 6.471 6.403 6.431 177,285 +0.01(+0.09%)
Oct 31, 2019 6.431 6.454 6.398 6.426 99,552 -0.01(-0.09%)
Oct 30, 2019 6.437 6.460 6.386 6.431 170,176 -0.01(-0.09%)
Oct 29, 2019 6.408 6.443 6.380 6.437 197,697 +0.03(+0.44%)
Oct 28, 2019 6.374 6.471 6.374 6.408 286,893 +0.04(+0.63%)
Oct 25, 2019 6.317 6.426 6.277 6.369 492,674 +0.11(+1.73%)
Oct 24, 2019 6.352 6.352 6.175 6.261 538,148 +0.07(+1.10%)
Oct 23, 2019 6.118 6.209 6.078 6.192 158,664 +0.09(+1.40%)
Oct 22, 2019 6.192 6.238 6.056 6.107 276,748 -0.08(-1.29%)
Oct 21, 2019 6.198 6.278 6.164 6.187 135,209 -0.01(-0.18%)
Oct 18, 2019 6.192 6.243 6.152 6.198 165,162 +0.02(+0.37%)
Oct 17, 2019 6.141 6.219 6.124 6.175 292,182 +0.05(+0.74%)
Oct 16, 2019 5.794 6.215 5.754 6.130 1,159,766 +0.35(+6.00%)
Oct 15, 2019 5.754 5.817 5.731 5.782 202,715 +0.04(+0.69%)
Oct 14, 2019 5.845 5.862 5.697 5.743 404,525 -0.14(-2.42%)
Oct 11, 2019 5.800 5.942 5.794 5.885 241,417 +0.12(+2.07%)
Oct 10, 2019 5.782 5.834 5.748 5.765 282,240 -0.03(-0.59%)
Oct 09, 2019 5.845 5.862 5.782 5.800 158,608 -0.05(-0.78%)
Oct 08, 2019 5.862 5.868 5.817 5.845 76,058 -0.02(-0.39%)
Oct 07, 2019 5.834 5.885 5.794 5.868 204,818 +0.05(+0.78%)
Oct 04, 2019 5.777 5.839 5.771 5.822 243,350 +0.03(+0.49%)
Oct 03, 2019 5.839 5.947 5.777 5.794 157,225 -0.03(-0.49%)
Oct 02, 2019 5.959 5.959 5.773 5.822 209,379 -0.15(-2.48%)
Oct 01, 2019 6.004 6.061 5.919 5.970 269,361 -0.03(-0.57%)
Sep 30, 2019 6.033 6.055 5.970 6.004 147,911 -0.02(-0.38%)
Sep 27, 2019 6.010 6.027 5.970 6.027 61,672 +0.03(+0.57%)
Sep 26, 2019 5.930 6.027 5.925 5.993 96,164 +0.06(+1.06%)
Sep 25, 2019 5.902 5.947 5.879 5.930 101,764 +0.02(+0.29%)
Sep 24, 2019 5.976 5.987 5.891 5.913 106,678 -0.03(-0.57%)
Sep 23, 2019 5.913 5.982 5.908 5.947 196,903 +0.02(+0.38%)
Sep 20, 2019 5.913 6.004 5.862 5.925 368,627 -0.01(-0.10%)
Sep 19, 2019 5.896 6.004 5.885 5.930 123,079 +0.03(+0.48%)
Sep 18, 2019 5.902 5.925 5.828 5.902 190,906 +0.00(+0.00%)
Sep 17, 2019 5.930 5.930 5.862 5.902 151,783 -0.05(-0.86%)
Sep 16, 2019 5.817 5.982 5.782 5.953 306,061 +0.13(+2.25%)
Sep 13, 2019 5.782 5.862 5.748 5.822 252,838 +0.06(+0.99%)
Sep 12, 2019 5.815 5.831 5.754 5.765 329,599 -0.04(-0.76%)
Sep 11, 2019 5.666 5.831 5.644 5.809 234,202 +0.15(+2.62%)
Sep 10, 2019 5.644 5.690 5.628 5.661 209,353 +0.03(+0.49%)
Sep 09, 2019 5.573 5.633 5.573 5.633 240,361 +0.07(+1.29%)
Sep 06, 2019 5.562 5.567 5.468 5.562 138,694 +0.01(+0.20%)
Sep 05, 2019 5.589 5.600 5.545 5.551 205,872 +0.01(+0.20%)
Sep 04, 2019 5.578 5.584 5.538 5.540 156,339 +0.02(+0.30%)
Sep 03, 2019 5.501 5.545 5.474 5.523 135,720 -0.03(-0.59%)
Aug 30, 2019 5.540 5.556 5.457 5.556 167,051 +0.03(+0.50%)
Aug 29, 2019 5.501 5.545 5.501 5.529 125,622 +0.03(+0.60%)
Aug 28, 2019 5.534 5.556 5.452 5.496 226,268 -0.05(-0.89%)
Aug 27, 2019 5.540 5.556 5.430 5.545 319,705 +0.01(+0.20%)
Aug 26, 2019 5.639 5.650 5.474 5.534 394,104 -0.10(-1.76%)
Aug 23, 2019 5.661 5.710 5.633 5.633 381,909 -0.03(-0.49%)
Aug 22, 2019 5.639 5.699 5.623 5.661 195,362 +0.02(+0.39%)
Aug 21, 2019 5.628 5.677 5.617 5.639 209,693 +0.01(+0.20%)
Aug 20, 2019 5.666 5.710 5.628 5.628 111,099 -0.04(-0.78%)
Aug 19, 2019 5.633 5.716 5.628 5.672 223,705 +0.05(+0.88%)
Aug 16, 2019 5.644 5.710 5.595 5.622 205,587 -0.06(-0.97%)
Aug 15, 2019 5.782 5.820 5.611 5.677 229,749 -0.06(-0.96%)
Aug 14, 2019 5.809 5.826 5.639 5.732 451,965 -0.13(-2.25%)
Aug 13, 2019 5.947 5.996 5.837 5.864 121,585 -0.06(-0.93%)
Aug 12, 2019 6.029 6.035 5.892 5.919 205,876 -0.12(-1.91%)
Aug 09, 2019 6.079 6.084 6.002 6.035 102,884 -0.04(-0.63%)
Aug 08, 2019 6.084 6.106 6.007 6.073 148,495 -0.03(-0.54%)
Aug 07, 2019 6.172 6.190 6.024 6.106 268,503 -0.13(-2.12%)
Aug 06, 2019 6.194 6.282 6.189 6.238 60,529 +0.04(+0.71%)
Aug 05, 2019 6.216 6.271 6.139 6.194 84,708 -0.06(-0.97%)
Aug 02, 2019 6.183 6.271 6.178 6.255 113,245 +0.03(+0.53%)
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.