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 (%)
Aug 31, 2018 6.875 6.875 6.875 0 -0.02(-0.29%)
Aug 30, 2018 6.941 6.971 6.850 6.895 216,684 -0.05(-0.66%)
Aug 29, 2018 6.946 6.986 6.916 6.941 95,833 -0.01(-0.15%)
Aug 28, 2018 6.961 6.961 6.905 6.951 111,315 +0.02(+0.29%)
Aug 27, 2018 6.941 6.976 6.855 6.931 150,763 -0.01(-0.15%)
Aug 24, 2018 6.870 6.946 6.850 6.941 130,762 +0.09(+1.33%)
Aug 23, 2018 6.850 6.860 6.824 6.850 64,867 +0.02(+0.22%)
Aug 22, 2018 6.809 6.855 6.809 6.835 91,389 +0.01(+0.15%)
Aug 21, 2018 6.804 6.855 6.804 6.824 150,781 +0.03(+0.37%)
Aug 20, 2018 6.865 6.885 6.799 6.799 202,622 -0.09(-1.25%)
Aug 17, 2018 6.941 6.941 6.875 6.885 79,207 -0.05(-0.66%)
Aug 16, 2018 6.916 7.037 6.916 6.931 120,615 +0.04(+0.59%)
Aug 15, 2018 6.941 6.956 6.875 6.890 84,738 -0.06(-0.80%)
Aug 14, 2018 6.910 6.956 6.900 6.946 122,084 +0.05(+0.73%)
Aug 13, 2018 6.961 6.969 6.885 6.895 100,386 -0.06(-0.80%)
Aug 10, 2018 6.997 6.997 6.931 6.951 180,736 -0.02(-0.22%)
Aug 09, 2018 6.931 6.976 6.931 6.966 181,969 +0.02(+0.29%)
Aug 08, 2018 6.926 6.997 6.916 6.946 217,606 +0.04(+0.51%)
Aug 07, 2018 6.860 6.910 6.819 6.910 191,061 +0.08(+1.19%)
Aug 06, 2018 6.708 6.835 6.708 6.829 187,527 +0.14(+2.04%)
Aug 03, 2018 6.713 6.733 6.683 6.693 151,700 -0.02(-0.23%)
Aug 02, 2018 6.678 6.718 6.673 6.708 197,822 +0.01(+0.08%)
Aug 01, 2018 6.759 6.769 6.667 6.703 149,695 -0.07(-1.05%)
Jul 31, 2018 6.814 6.814 6.713 6.774 193,449 -0.01(-0.07%)
Jul 30, 2018 6.840 6.840 6.743 6.779 156,501 -0.02(-0.30%)
Jul 27, 2018 6.890 6.931 6.784 6.799 147,354 -0.10(-1.47%)
Jul 26, 2018 6.890 6.905 6.860 6.900 109,615 +0.01(+0.07%)
Jul 25, 2018 6.885 6.946 6.885 6.895 119,262 -0.03(-0.37%)
Jul 24, 2018 6.941 6.951 6.893 6.921 93,303 +0.01(+0.07%)
Jul 23, 2018 6.986 6.986 6.890 6.916 223,172 -0.05(-0.65%)
Jul 20, 2018 7.047 7.047 6.956 6.961 177,157 -0.02(-0.22%)
Jul 19, 2018 7.017 7.017 6.946 6.976 175,758 -0.02(-0.22%)
Jul 18, 2018 6.971 7.017 6.951 6.991 168,078 +0.02(+0.29%)
Jul 17, 2018 6.921 7.012 6.921 6.971 257,441 +0.08(+1.18%)
Jul 16, 2018 6.804 6.926 6.743 6.890 197,543 +0.06(+0.89%)
Jul 13, 2018 6.850 6.864 6.804 6.829 123,927 -0.05(-0.66%)
Jul 12, 2018 6.956 6.956 6.860 6.875 150,996 -0.05(-0.66%)
Jul 11, 2018 6.941 6.961 6.921 6.921 82,929 -0.02(-0.22%)
Jul 10, 2018 6.936 7.012 6.910 6.936 186,901 -0.02(-0.22%)
Jul 09, 2018 6.976 6.976 6.931 6.951 140,614 +0.01(+0.07%)
Jul 06, 2018 6.966 6.981 6.916 6.946 150,722 -0.03(-0.36%)
Jul 05, 2018 7.057 7.057 6.936 6.971 178,439 -0.03(-0.36%)
Jul 03, 2018 6.997 6.997 6.997 0 +0.05(+0.66%)
Jul 02, 2018 6.824 6.961 6.814 6.951 323,899 +0.13(+1.85%)
Jun 29, 2018 6.870 6.921 6.809 6.824 180,412 -0.01(-0.15%)
Jun 28, 2018 6.840 6.895 6.814 6.835 94,820 -0.02(-0.22%)
Jun 27, 2018 6.865 6.936 6.843 6.850 117,749 +0.00(+0.00%)
Jun 26, 2018 6.870 6.885 6.784 6.850 172,989 -0.02(-0.22%)
Jun 25, 2018 6.900 6.910 6.845 6.865 237,481 -0.03(-0.44%)
Jun 22, 2018 6.931 6.997 6.875 6.895 139,745 +0.00(+0.00%)
Jun 21, 2018 6.850 6.957 6.835 6.895 248,677 +0.05(+0.74%)
Jun 20, 2018 6.931 6.941 6.835 6.845 233,645 -0.09(-1.31%)
Jun 19, 2018 6.941 6.979 6.890 6.936 199,912 -0.03(-0.36%)
Jun 18, 2018 6.961 7.002 6.951 6.961 98,470 -0.01(-0.15%)
Jun 15, 2018 7.037 6.961 6.971 170,490 +0.01(+0.15%)
Jun 14, 2018 7.007 7.017 6.921 6.961 251,492 -0.04(-0.51%)
Jun 13, 2018 7.036 7.061 6.997 6.997 138,523 -0.04(-0.56%)
Jun 12, 2018 7.120 7.149 7.011 7.036 368,658 -0.10(-1.45%)
Jun 11, 2018 7.174 7.174 7.049 7.140 201,471 +0.01(+0.21%)
Jun 08, 2018 7.155 7.234 7.105 7.125 187,573 -0.03(-0.41%)
Jun 07, 2018 7.120 7.234 7.100 7.155 204,276 +0.03(+0.42%)
Jun 06, 2018 7.135 7.135 7.008 7.125 137,567 -0.01(-0.14%)
Jun 05, 2018 7.164 7.168 7.036 7.135 257,596 -0.03(-0.48%)
Jun 04, 2018 7.036 7.189 6.992 7.169 306,269 +0.15(+2.18%)
Jun 01, 2018 6.972 7.026 6.942 7.016 143,604 +0.05(+0.78%)
May 31, 2018 6.947 6.967 6.893 6.962 230,192 +0.01(+0.21%)
May 30, 2018 6.848 6.947 6.819 6.947 341,088 +0.15(+2.25%)
May 29, 2018 6.769 6.853 6.764 6.794 276,955 +0.02(+0.36%)
May 25, 2018 6.769 6.769 6.769 0 +0.00(+0.07%)
May 24, 2018 6.858 6.863 6.745 6.764 257,748 -0.09(-1.30%)
May 23, 2018 6.908 6.913 6.833 6.853 158,669 -0.05(-0.79%)
May 22, 2018 6.893 6.913 6.858 6.908 233,541 +0.06(+0.94%)
May 21, 2018 6.789 6.853 6.715 6.843 177,281 +0.08(+1.24%)
May 18, 2018 6.745 6.789 6.725 6.760 87,753 -0.00(-0.07%)
May 17, 2018 6.705 6.789 6.676 6.764 158,430 +0.08(+1.18%)
May 16, 2018 6.730 6.731 6.681 6.685 107,506 -0.03(-0.51%)
May 15, 2018 6.636 6.725 6.636 6.720 106,254 +0.08(+1.19%)
May 14, 2018 6.641 6.730 6.636 6.641 200,270 +0.00(+0.00%)
May 11, 2018 6.587 6.656 6.572 6.641 95,129 +0.07(+1.05%)
May 10, 2018 6.518 6.596 6.508 6.572 131,173 +0.07(+1.06%)
May 09, 2018 6.468 6.532 6.444 6.503 245,979 +0.09(+1.46%)
May 08, 2018 6.399 6.419 6.369 6.409 127,439 +0.04(+0.62%)
May 07, 2018 6.325 6.389 6.310 6.369 177,184 +0.05(+0.78%)
May 04, 2018 6.266 6.340 6.221 6.320 212,104 +0.05(+0.87%)
May 03, 2018 6.236 6.281 6.202 6.266 137,049 +0.01(+0.24%)
May 02, 2018 6.325 6.335 6.246 6.251 167,610 -0.07(-1.09%)
May 01, 2018 6.340 6.340 6.290 6.320 86,919 -0.03(-0.47%)
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%)
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.