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

Monroe Capital Corp (NQ: MRCC )

7.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 3.970 4.001 3.938 3.989 100,455 +0.00(+0.00%)
Jul 30, 2020 3.945 3.989 3.913 3.989 119,045 -0.01(-0.16%)
Jul 29, 2020 4.001 4.039 3.951 3.995 97,949 +0.01(+0.16%)
Jul 28, 2020 3.888 3.989 3.825 3.989 188,413 +0.10(+2.59%)
Jul 27, 2020 3.970 3.995 3.863 3.888 203,533 -0.06(-1.44%)
Jul 24, 2020 3.989 3.989 3.938 3.945 147,271 -0.04(-0.95%)
Jul 23, 2020 3.982 4.039 3.945 3.982 109,969 -0.01(-0.32%)
Jul 22, 2020 4.001 4.039 3.957 3.995 102,529 -0.02(-0.47%)
Jul 21, 2020 3.951 4.071 3.951 4.014 177,044 +0.03(+0.63%)
Jul 20, 2020 4.102 4.127 3.976 3.989 131,686 -0.11(-2.76%)
Jul 17, 2020 4.064 4.153 4.045 4.102 85,537 +0.04(+0.93%)
Jul 16, 2020 4.027 4.121 4.027 4.064 130,347 -0.01(-0.16%)
Jul 15, 2020 3.982 4.115 3.938 4.071 158,863 +0.11(+2.70%)
Jul 14, 2020 4.027 4.045 3.945 3.964 160,882 -0.09(-2.18%)
Jul 13, 2020 4.033 4.090 4.001 4.052 146,049 +0.04(+1.10%)
Jul 10, 2020 4.014 4.090 3.992 4.008 110,453 +0.02(+0.47%)
Jul 09, 2020 4.140 4.140 3.982 3.989 178,653 -0.18(-4.24%)
Jul 08, 2020 4.165 4.184 4.108 4.165 105,473 +0.01(+0.15%)
Jul 07, 2020 4.146 4.197 4.096 4.159 161,704 +0.00(+0.00%)
Jul 06, 2020 4.361 4.367 4.134 4.159 237,985 -0.14(-3.23%)
Jul 02, 2020 4.424 4.474 4.208 4.297 236,458 -0.06(-1.45%)
Jul 01, 2020 4.367 4.449 4.323 4.361 312,643 -0.02(-0.43%)
Jun 30, 2020 4.348 4.411 4.323 4.379 210,653 +0.02(+0.43%)
Jun 29, 2020 4.417 4.449 4.323 4.361 147,869 -0.03(-0.57%)
Jun 26, 2020 4.285 4.449 4.285 4.386 187,104 +0.05(+1.24%)
Jun 25, 2020 4.297 4.405 4.266 4.332 149,705 +0.03(+0.66%)
Jun 24, 2020 4.474 4.485 4.285 4.304 237,452 -0.18(-4.07%)
Jun 23, 2020 4.562 4.562 4.468 4.487 113,347 -0.03(-0.56%)
Jun 22, 2020 4.505 4.550 4.436 4.512 155,383 -0.01(-0.14%)
Jun 19, 2020 4.650 4.656 4.455 4.518 191,706 -0.06(-1.24%)
Jun 18, 2020 4.713 4.713 4.537 4.575 238,420 -0.14(-3.07%)
Jun 17, 2020 4.701 4.764 4.613 4.720 362,842 +0.03(+0.54%)
Jun 16, 2020 4.789 4.814 4.669 4.694 256,443 +0.03(+0.68%)
Jun 15, 2020 4.726 4.789 4.613 4.663 427,085 -0.11(-2.25%)
Jun 12, 2020 4.770 4.852 4.638 4.770 462,602 +0.16(+3.42%)
Jun 11, 2020 4.722 4.776 4.515 4.613 730,534 -0.21(-4.30%)
Jun 10, 2020 5.027 5.063 4.704 4.820 439,220 -0.18(-3.54%)
Jun 09, 2020 5.027 5.082 4.905 4.996 337,319 -0.09(-1.68%)
Jun 08, 2020 4.972 5.094 4.936 5.082 438,703 +0.16(+3.35%)
Jun 05, 2020 5.088 5.204 4.893 4.917 740,496 -0.12(-2.42%)
Jun 04, 2020 4.990 5.088 4.923 5.039 194,464 +0.05(+1.10%)
Jun 03, 2020 4.875 5.070 4.814 4.984 460,642 +0.20(+4.20%)
Jun 02, 2020 4.875 4.875 4.722 4.783 378,560 -0.07(-1.38%)
Jun 01, 2020 4.722 4.881 4.722 4.850 248,593 +0.12(+2.45%)
May 29, 2020 4.588 4.771 4.552 4.734 390,763 +0.13(+2.91%)
May 28, 2020 4.680 4.692 4.570 4.600 322,193 -0.05(-1.18%)
May 27, 2020 4.899 4.936 4.576 4.655 416,429 -0.06(-1.23%)
May 26, 2020 4.430 4.753 4.430 4.713 304,880 +0.34(+7.88%)
May 22, 2020 4.265 4.375 4.235 4.369 184,303 +0.12(+2.72%)
May 21, 2020 4.314 4.366 4.204 4.253 268,694 -0.04(-0.99%)
May 20, 2020 4.241 4.338 4.237 4.296 154,928 +0.11(+2.62%)
May 19, 2020 4.089 4.235 4.022 4.186 140,448 +0.08(+1.93%)
May 18, 2020 4.180 4.259 4.028 4.107 300,700 +0.05(+1.35%)
May 15, 2020 3.979 4.131 3.936 4.052 227,794 +0.01(+0.15%)
May 14, 2020 3.961 4.119 3.808 4.046 294,660 +0.07(+1.68%)
May 13, 2020 4.284 4.314 3.973 3.979 439,239 -0.34(-7.90%)
May 12, 2020 4.411 4.494 4.302 4.320 227,592 -0.07(-1.66%)
May 11, 2020 4.448 4.692 4.344 4.393 661,490 -0.33(-6.97%)
May 08, 2020 4.667 4.741 4.570 4.722 320,685 +0.08(+1.71%)
May 07, 2020 4.820 4.911 4.582 4.643 353,643 -0.16(-3.30%)
May 06, 2020 4.533 4.862 4.533 4.801 365,470 +0.26(+5.77%)
May 05, 2020 4.710 4.929 4.527 4.539 336,911 -0.11(-2.36%)
May 04, 2020 4.631 4.704 4.576 4.649 143,187 -0.07(-1.55%)
May 01, 2020 4.832 4.832 4.631 4.722 188,734 -0.18(-3.73%)
Apr 30, 2020 5.088 5.088 4.850 4.905 191,449 -0.20(-3.94%)
Apr 29, 2020 5.027 5.252 4.844 5.106 270,704 +0.11(+2.20%)
Apr 28, 2020 5.460 5.575 4.990 4.996 349,645 -0.37(-6.92%)
Apr 27, 2020 5.112 5.502 5.112 5.368 584,943 +0.27(+5.26%)
Apr 24, 2020 4.686 5.167 4.686 5.100 496,618 +0.44(+9.41%)
Apr 23, 2020 4.716 4.783 4.582 4.661 253,908 +0.08(+1.73%)
Apr 22, 2020 4.692 4.775 4.442 4.582 609,139 +0.20(+4.59%)
Apr 21, 2020 4.223 4.442 4.115 4.381 594,102 +0.16(+3.75%)
Apr 20, 2020 4.247 4.320 4.119 4.223 120,672 -0.10(-2.39%)
Apr 17, 2020 4.448 4.503 4.284 4.326 221,722 -0.01(-0.14%)
Apr 16, 2020 4.351 4.369 4.210 4.332 248,448 -0.03(-0.70%)
Apr 15, 2020 4.125 4.454 4.113 4.363 189,936 +0.01(+0.14%)
Apr 14, 2020 4.357 4.546 4.265 4.357 211,560 +0.03(+0.70%)
Apr 13, 2020 4.174 4.357 4.034 4.326 404,365 +0.13(+3.05%)
Apr 09, 2020 4.491 4.862 4.162 4.198 554,387 -0.13(-2.96%)
Apr 08, 2020 4.296 4.673 4.241 4.326 404,322 +0.16(+3.95%)
Apr 07, 2020 4.101 4.448 4.064 4.162 334,557 +0.26(+6.72%)
Apr 06, 2020 3.778 4.040 3.747 3.900 292,737 +0.24(+6.49%)
Apr 03, 2020 3.875 3.954 3.498 3.662 343,333 -0.09(-2.44%)
Apr 02, 2020 3.881 4.058 3.729 3.753 208,020 -0.14(-3.60%)
Apr 01, 2020 4.009 4.119 3.808 3.894 520,029 -0.43(-10.00%)
Mar 31, 2020 4.101 4.399 3.954 4.326 465,170 +0.34(+8.56%)
Mar 30, 2020 4.143 4.405 3.961 3.985 349,305 -0.15(-3.68%)
Mar 27, 2020 4.259 4.725 3.875 4.137 495,141 -0.22(-5.03%)
Mar 26, 2020 3.833 4.948 3.799 4.357 606,782 +0.58(+15.51%)
Mar 25, 2020 3.315 4.305 3.266 3.772 700,297 +0.51(+15.70%)
Mar 24, 2020 3.193 3.589 3.193 3.260 536,051 +0.27(+9.18%)
Mar 23, 2020 3.735 3.861 2.669 2.986 817,188 -0.76(-20.33%)
Mar 20, 2020 4.357 4.357 3.705 3.747 502,526 -0.62(-14.11%)
Mar 19, 2020 3.010 4.655 2.501 4.363 1,095,063 +1.32(+43.20%)
Mar 18, 2020 2.839 3.214 2.169 3.047 1,150,628 -0.38(-11.03%)
Mar 17, 2020 3.961 4.009 3.260 3.424 907,645 -0.48(-12.32%)
Mar 16, 2020 4.485 4.539 3.863 3.906 595,443 -0.94(-19.37%)
Mar 13, 2020 5.137 5.179 4.789 4.844 428,674 -0.04(-0.75%)
Mar 12, 2020 4.828 5.167 4.670 4.881 883,743 -0.53(-9.82%)
Mar 11, 2020 5.587 5.631 5.324 5.412 429,104 -0.31(-5.41%)
Mar 10, 2020 5.710 5.826 5.663 5.721 403,238 +0.16(+2.94%)
Mar 09, 2020 5.972 6.130 5.552 5.558 578,918 -0.75(-11.85%)
Mar 06, 2020 6.200 6.317 6.118 6.305 243,058 -0.01(-0.09%)
Mar 05, 2020 6.183 6.352 6.183 6.311 203,795 +0.03(+0.46%)
Mar 04, 2020 6.451 6.451 6.130 6.282 332,340 +0.25(+4.06%)
Mar 03, 2020 6.077 6.279 6.007 6.037 213,360 -0.04(-0.67%)
Mar 02, 2020 5.844 6.126 5.838 6.077 353,121 +0.22(+3.79%)
Feb 28, 2020 5.856 5.949 5.832 5.856 550,349 -0.20(-3.28%)
Feb 27, 2020 6.153 6.223 5.867 6.054 726,057 -0.18(-2.90%)
Feb 26, 2020 6.381 6.498 6.218 6.235 410,297 -0.15(-2.29%)
Feb 25, 2020 6.474 6.493 6.364 6.381 310,698 -0.11(-1.62%)
Feb 24, 2020 6.480 6.515 6.434 6.486 166,935 -0.08(-1.16%)
Feb 21, 2020 6.533 6.568 6.504 6.562 152,960 +0.02(+0.27%)
Feb 20, 2020 6.498 6.550 6.498 6.545 135,251 +0.03(+0.45%)
Feb 19, 2020 6.474 6.539 6.474 6.515 141,614 +0.02(+0.27%)
Feb 18, 2020 6.521 6.545 6.463 6.498 187,041 -0.02(-0.27%)
Feb 14, 2020 6.480 6.533 6.463 6.515 150,733 +0.04(+0.54%)
Feb 13, 2020 6.504 6.521 6.445 6.480 160,964 -0.02(-0.36%)
Feb 12, 2020 6.492 6.545 6.486 6.504 152,552 +0.02(+0.36%)
Feb 11, 2020 6.422 6.486 6.422 6.480 120,318 +0.05(+0.82%)
Feb 10, 2020 6.469 6.509 6.428 6.428 163,547 -0.05(-0.72%)
Feb 07, 2020 6.422 6.480 6.364 6.474 108,768 +0.06(+0.91%)
Feb 06, 2020 6.451 6.492 6.415 6.416 180,087 +0.00(+0.00%)
Feb 05, 2020 6.387 6.422 6.369 6.416 180,400 +0.05(+0.73%)
Feb 04, 2020 6.422 6.451 6.364 6.369 144,080 -0.04(-0.55%)
Feb 03, 2020 6.340 6.410 6.334 6.404 276,858 +0.04(+0.55%)
Jan 31, 2020 6.410 6.469 6.364 6.369 188,931 -0.05(-0.73%)
Jan 30, 2020 6.399 6.422 6.334 6.416 167,271 -0.01(-0.18%)
Jan 29, 2020 6.451 6.498 6.364 6.428 323,541 -0.04(-0.54%)
Jan 28, 2020 6.568 6.570 6.416 6.463 328,351 -0.07(-1.07%)
Jan 27, 2020 6.714 6.766 6.293 6.533 1,205,457 -0.37(-5.33%)
Jan 24, 2020 7.058 7.058 6.871 6.901 555,488 -0.15(-2.07%)
Jan 23, 2020 6.977 7.061 6.930 7.047 485,063 +0.08(+1.17%)
Jan 22, 2020 6.854 6.982 6.854 6.965 532,057 +0.16(+2.40%)
Jan 21, 2020 6.836 6.848 6.755 6.801 231,640 -0.06(-0.94%)
Jan 17, 2020 6.901 6.912 6.831 6.866 197,324 -0.02(-0.34%)
Jan 16, 2020 6.842 6.924 6.842 6.889 140,535 +0.05(+0.68%)
Jan 15, 2020 6.842 6.877 6.813 6.842 197,865 +0.02(+0.34%)
Jan 14, 2020 6.580 6.901 6.580 6.819 677,168 +0.24(+3.64%)
Jan 13, 2020 6.562 6.591 6.552 6.580 142,215 +0.04(+0.63%)
Jan 10, 2020 6.504 6.545 6.465 6.539 196,810 +0.05(+0.72%)
Jan 09, 2020 6.434 6.521 6.434 6.492 170,899 +0.05(+0.72%)
Jan 08, 2020 6.416 6.469 6.393 6.445 164,174 +0.01(+0.18%)
Jan 07, 2020 6.416 6.492 6.399 6.434 203,202 +0.02(+0.27%)
Jan 06, 2020 6.404 6.439 6.364 6.416 187,432 +0.01(+0.18%)
Jan 03, 2020 6.410 6.457 6.375 6.404 102,944 -0.01(-0.09%)
Jan 02, 2020 6.346 6.445 6.346 6.410 332,035 +0.07(+1.11%)
Dec 31, 2019 6.434 6.457 6.340 6.340 422,054 -0.06(-0.91%)
Dec 30, 2019 6.451 6.509 6.373 6.399 449,248 +0.04(+0.55%)
Dec 27, 2019 6.358 6.434 6.358 6.364 237,919 +0.00(+0.00%)
Dec 26, 2019 6.329 6.428 6.311 6.364 225,138 +0.06(+0.93%)
Dec 24, 2019 6.270 6.340 6.264 6.305 139,600 +0.05(+0.75%)
Dec 23, 2019 6.241 6.305 6.235 6.258 223,116 -0.02(-0.28%)
Dec 20, 2019 6.311 6.334 6.235 6.276 1,376,987 -0.05(-0.83%)
Dec 19, 2019 6.340 6.387 6.311 6.329 267,722 -0.01(-0.18%)
Dec 18, 2019 6.288 6.364 6.264 6.340 279,016 +0.03(+0.46%)
Dec 17, 2019 6.399 6.474 6.200 6.311 662,867 -0.11(-1.64%)
Dec 16, 2019 6.696 6.696 6.334 6.416 1,113,230 -0.28(-4.18%)
Dec 13, 2019 6.755 6.796 6.632 6.696 258,988 -0.02(-0.35%)
Dec 12, 2019 6.708 6.771 6.697 6.720 297,582 +0.01(+0.17%)
Dec 11, 2019 6.708 6.731 6.669 6.708 245,283 +0.04(+0.59%)
Dec 10, 2019 6.680 6.703 6.635 6.669 266,676 +0.02(+0.26%)
Dec 09, 2019 6.623 6.720 6.550 6.652 329,015 +0.02(+0.34%)
Dec 06, 2019 6.555 6.629 6.533 6.629 306,751 +0.09(+1.39%)
Dec 05, 2019 6.510 6.544 6.483 6.538 291,737 +0.04(+0.61%)
Dec 04, 2019 6.431 6.499 6.408 6.499 365,807 +0.08(+1.24%)
Dec 03, 2019 6.380 6.419 6.334 6.419 135,733 +0.04(+0.62%)
Dec 02, 2019 6.414 6.431 6.351 6.380 151,160 -0.02(-0.35%)
Nov 29, 2019 6.374 6.425 6.351 6.402 95,308 +0.03(+0.44%)
Nov 27, 2019 6.334 6.374 6.323 6.374 100,426 +0.04(+0.63%)
Nov 26, 2019 6.323 6.357 6.313 6.334 77,007 -0.01(-0.18%)
Nov 25, 2019 6.261 6.351 6.261 6.346 154,554 +0.10(+1.54%)
Nov 22, 2019 6.249 6.283 6.221 6.249 117,194 -0.01(-0.09%)
Nov 21, 2019 6.295 6.295 6.232 6.255 87,413 -0.03(-0.45%)
Nov 20, 2019 6.238 6.312 6.238 6.283 116,045 +0.03(+0.45%)
Nov 19, 2019 6.312 6.312 6.238 6.255 196,257 -0.02(-0.27%)
Nov 18, 2019 6.232 6.283 6.215 6.272 142,745 +0.02(+0.36%)
Nov 15, 2019 6.283 6.295 6.204 6.249 184,262 -0.01(-0.09%)
Nov 14, 2019 6.215 6.295 6.204 6.255 125,808 +0.06(+1.01%)
Nov 13, 2019 6.227 6.272 6.181 6.193 126,161 -0.06(-0.91%)
Nov 12, 2019 6.181 6.266 6.181 6.249 245,306 +0.07(+1.19%)
Nov 11, 2019 6.215 6.268 6.176 6.176 142,166 -0.04(-0.64%)
Nov 08, 2019 6.204 6.278 6.164 6.215 178,438 -0.02(-0.36%)
Nov 07, 2019 6.289 6.317 6.164 6.238 341,539 -0.10(-1.52%)
Nov 06, 2019 6.351 6.391 6.317 6.334 183,408 -0.05(-0.80%)
Nov 05, 2019 6.414 6.425 6.374 6.385 111,780 -0.03(-0.44%)
Nov 04, 2019 6.414 6.431 6.374 6.414 178,194 +0.01(+0.18%)
Nov 01, 2019 6.402 6.442 6.374 6.402 178,085 +0.01(+0.09%)
Oct 31, 2019 6.402 6.425 6.369 6.397 100,001 -0.01(-0.09%)
Oct 30, 2019 6.408 6.431 6.357 6.402 170,944 -0.01(-0.09%)
Oct 29, 2019 6.380 6.414 6.351 6.408 198,589 +0.03(+0.44%)
Oct 28, 2019 6.346 6.442 6.346 6.380 288,187 +0.04(+0.63%)
Oct 25, 2019 6.289 6.397 6.248 6.340 494,897 +0.11(+1.73%)
Oct 24, 2019 6.323 6.323 6.147 6.232 540,576 +0.07(+1.10%)
Oct 23, 2019 6.091 6.181 6.051 6.164 159,380 +0.08(+1.40%)
Oct 22, 2019 6.164 6.210 6.028 6.079 277,996 -0.08(-1.29%)
Oct 21, 2019 6.170 6.249 6.136 6.159 135,819 -0.01(-0.18%)
Oct 18, 2019 6.164 6.215 6.125 6.170 165,907 +0.02(+0.37%)
Oct 17, 2019 6.113 6.191 6.096 6.147 293,500 +0.05(+0.74%)
Oct 16, 2019 5.768 6.187 5.728 6.102 1,164,998 +0.35(+6.00%)
Oct 15, 2019 5.728 5.790 5.705 5.756 203,629 +0.04(+0.69%)
Oct 14, 2019 5.819 5.836 5.671 5.717 406,350 -0.14(-2.42%)
Oct 11, 2019 5.773 5.915 5.768 5.858 242,506 +0.12(+2.07%)
Oct 10, 2019 5.756 5.807 5.722 5.739 283,514 -0.03(-0.59%)
Oct 09, 2019 5.819 5.836 5.756 5.773 159,323 -0.05(-0.78%)
Oct 08, 2019 5.836 5.841 5.790 5.819 76,402 -0.02(-0.39%)
Oct 07, 2019 5.807 5.858 5.768 5.841 205,742 +0.05(+0.78%)
Oct 04, 2019 5.751 5.813 5.745 5.796 244,448 +0.03(+0.49%)
Oct 03, 2019 5.813 5.921 5.751 5.768 157,934 -0.03(-0.49%)
Oct 02, 2019 5.932 5.932 5.747 5.796 210,324 -0.15(-2.48%)
Oct 01, 2019 5.977 6.034 5.892 5.943 270,576 -0.03(-0.57%)
Sep 30, 2019 6.006 6.028 5.943 5.977 148,578 -0.02(-0.38%)
Sep 27, 2019 5.983 6.000 5.943 6.000 61,950 +0.03(+0.57%)
Sep 26, 2019 5.904 6.000 5.898 5.966 96,598 +0.06(+1.06%)
Sep 25, 2019 5.875 5.921 5.853 5.904 102,223 +0.02(+0.29%)
Sep 24, 2019 5.949 5.960 5.865 5.887 107,160 -0.03(-0.57%)
Sep 23, 2019 5.887 5.955 5.881 5.921 197,791 +0.02(+0.38%)
Sep 20, 2019 5.887 5.977 5.836 5.898 370,290 -0.01(-0.10%)
Sep 19, 2019 5.870 5.977 5.858 5.904 123,634 +0.03(+0.48%)
Sep 18, 2019 5.875 5.898 5.802 5.875 191,767 +0.00(+0.00%)
Sep 17, 2019 5.904 5.904 5.836 5.875 152,468 -0.05(-0.86%)
Sep 16, 2019 5.790 5.955 5.756 5.926 307,441 +0.13(+2.25%)
Sep 13, 2019 5.756 5.836 5.722 5.796 253,979 +0.06(+0.99%)
Sep 12, 2019 5.789 5.805 5.729 5.739 331,086 -0.04(-0.76%)
Sep 11, 2019 5.641 5.805 5.619 5.783 235,259 +0.15(+2.62%)
Sep 10, 2019 5.619 5.664 5.603 5.635 210,298 +0.03(+0.49%)
Sep 09, 2019 5.548 5.608 5.548 5.608 241,445 +0.07(+1.29%)
Sep 06, 2019 5.537 5.542 5.444 5.537 139,320 +0.01(+0.20%)
Sep 05, 2019 5.564 5.575 5.520 5.526 206,801 +0.01(+0.20%)
Sep 04, 2019 5.553 5.559 5.513 5.515 157,044 +0.02(+0.30%)
Sep 03, 2019 5.477 5.520 5.449 5.499 136,332 -0.03(-0.59%)
Aug 30, 2019 5.515 5.531 5.433 5.531 167,804 +0.03(+0.50%)
Aug 29, 2019 5.477 5.520 5.477 5.504 126,189 +0.03(+0.60%)
Aug 28, 2019 5.509 5.531 5.427 5.471 227,288 -0.05(-0.89%)
Aug 27, 2019 5.515 5.531 5.405 5.520 321,148 +0.01(+0.20%)
Aug 26, 2019 5.614 5.625 5.449 5.509 395,882 -0.10(-1.76%)
Aug 23, 2019 5.635 5.685 5.608 5.608 383,632 -0.03(-0.49%)
Aug 22, 2019 5.614 5.674 5.598 5.635 196,244 +0.02(+0.39%)
Aug 21, 2019 5.603 5.652 5.592 5.614 210,639 +0.01(+0.20%)
Aug 20, 2019 5.641 5.685 5.603 5.603 111,600 -0.04(-0.78%)
Aug 19, 2019 5.608 5.690 5.603 5.646 224,714 +0.05(+0.88%)
Aug 16, 2019 5.619 5.685 5.570 5.597 206,515 -0.05(-0.97%)
Aug 15, 2019 5.756 5.794 5.586 5.652 230,785 -0.05(-0.96%)
Aug 14, 2019 5.783 5.800 5.614 5.707 454,004 -0.13(-2.25%)
Aug 13, 2019 5.920 5.969 5.811 5.838 122,134 -0.05(-0.93%)
Aug 12, 2019 6.002 6.008 5.865 5.893 206,805 -0.12(-1.91%)
Aug 09, 2019 6.052 6.057 5.975 6.008 103,348 -0.04(-0.63%)
Aug 08, 2019 6.057 6.079 5.980 6.046 149,165 -0.03(-0.54%)
Aug 07, 2019 6.145 6.162 5.997 6.079 269,714 -0.13(-2.12%)
Aug 06, 2019 6.167 6.254 6.161 6.210 60,802 +0.04(+0.71%)
Aug 05, 2019 6.189 6.243 6.112 6.167 85,091 -0.06(-0.97%)
Aug 02, 2019 6.156 6.243 6.150 6.227 113,756 +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.