Skip to main content

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

Historical Prices

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.