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, 2022 7.033 7.041 6.961 7.001 42,146 -0.04(-0.57%)
Aug 30, 2022 7.129 7.181 7.041 7.041 48,435 -0.09(-1.23%)
Aug 29, 2022 7.129 7.233 7.129 7.129 41,119 -0.07(-1.00%)
Aug 26, 2022 7.169 7.201 7.129 7.201 38,259 +0.02(+0.33%)
Aug 25, 2022 7.201 7.241 7.169 7.177 45,811 -0.06(-0.88%)
Aug 24, 2022 7.193 7.241 7.193 7.241 24,743 +0.09(+1.23%)
Aug 23, 2022 7.153 7.241 7.137 7.153 58,247 -0.04(-0.56%)
Aug 22, 2022 7.153 7.209 7.129 7.193 65,651 -0.02(-0.33%)
Aug 19, 2022 7.329 7.329 7.217 7.217 36,859 -0.11(-1.53%)
Aug 18, 2022 7.201 7.329 7.201 7.329 41,473 +0.10(+1.44%)
Aug 17, 2022 7.273 7.273 7.152 7.225 34,420 -0.05(-0.66%)
Aug 16, 2022 7.234 7.352 7.234 7.273 29,317 -0.01(-0.11%)
Aug 15, 2022 7.297 7.361 7.273 7.281 42,322 -0.02(-0.33%)
Aug 12, 2022 7.201 7.337 7.162 7.305 38,289 +0.18(+2.47%)
Aug 11, 2022 7.121 7.201 7.121 7.129 48,441 +0.01(+0.11%)
Aug 10, 2022 7.217 7.305 7.121 7.121 71,721 -0.10(-1.44%)
Aug 09, 2022 7.249 7.305 7.209 7.225 48,867 -0.02(-0.33%)
Aug 08, 2022 7.249 7.345 7.241 7.249 112,388 -0.04(-0.55%)
Aug 05, 2022 7.289 7.384 7.241 7.289 42,134 -0.04(-0.55%)
Aug 04, 2022 7.305 7.379 7.218 7.329 54,114 +0.06(+0.77%)
Aug 03, 2022 7.281 7.325 7.209 7.273 58,687 -0.05(-0.66%)
Aug 02, 2022 7.329 7.337 7.265 7.321 28,490 -0.01(-0.11%)
Aug 01, 2022 7.361 7.385 7.273 7.329 58,752 -0.01(-0.11%)
Jul 29, 2022 7.353 7.377 7.281 7.337 42,558 +0.03(+0.44%)
Jul 28, 2022 7.273 7.337 7.273 7.305 22,798 +0.03(+0.44%)
Jul 27, 2022 7.313 7.329 7.137 7.273 47,580 +0.10(+1.34%)
Jul 26, 2022 7.217 7.241 7.121 7.177 47,465 +0.00(+0.00%)
Jul 25, 2022 7.361 7.473 7.129 7.177 54,827 -0.21(-2.82%)
Jul 22, 2022 7.417 7.481 7.305 7.385 42,261 +0.02(+0.33%)
Jul 21, 2022 7.401 7.441 7.321 7.361 35,850 -0.06(-0.76%)
Jul 20, 2022 7.425 7.481 7.361 7.417 33,627 +0.03(+0.43%)
Jul 19, 2022 7.449 7.451 7.361 7.385 27,099 +0.02(+0.22%)
Jul 18, 2022 7.457 7.513 7.297 7.369 40,947 +0.02(+0.22%)
Jul 15, 2022 7.233 7.449 7.201 7.353 47,844 +0.10(+1.43%)
Jul 14, 2022 7.241 7.305 7.217 7.249 28,596 -0.03(-0.44%)
Jul 13, 2022 7.321 7.337 7.233 7.281 35,970 -0.02(-0.33%)
Jul 12, 2022 7.321 7.403 7.252 7.305 38,177 -0.01(-0.11%)
Jul 11, 2022 7.433 7.529 7.289 7.313 81,096 -0.15(-2.04%)
Jul 08, 2022 7.361 7.540 7.361 7.465 30,774 +0.06(+0.86%)
Jul 07, 2022 7.377 7.481 7.271 7.401 63,677 +0.07(+0.98%)
Jul 06, 2022 7.369 7.369 7.241 7.329 18,022 +0.00(+0.00%)
Jul 05, 2022 7.369 7.425 7.025 7.329 94,557 -0.10(-1.40%)
Jul 01, 2022 7.281 7.993 7.089 7.433 130,902 +0.21(+2.88%)
Jun 30, 2022 7.121 7.337 7.057 7.225 81,577 +0.13(+1.86%)
Jun 29, 2022 7.337 7.497 7.073 7.093 33,308 -0.28(-3.85%)
Jun 28, 2022 7.081 7.569 7.081 7.377 128,321 +0.36(+5.13%)
Jun 27, 2022 6.993 7.105 6.961 7.017 70,282 +0.06(+0.92%)
Jun 24, 2022 7.073 7.125 6.945 6.953 77,123 -0.07(-1.03%)
Jun 23, 2022 7.009 7.089 6.857 7.025 84,265 -0.02(-0.23%)
Jun 22, 2022 7.009 7.178 6.977 7.041 38,270 +0.03(+0.46%)
Jun 21, 2022 7.001 7.201 6.961 7.009 58,957 +0.04(+0.57%)
Jun 17, 2022 7.025 7.145 6.961 6.969 80,553 -0.08(-1.14%)
Jun 16, 2022 7.369 7.409 7.041 7.049 92,853 -0.33(-4.45%)
Jun 15, 2022 7.241 7.561 7.177 7.377 180,572 +0.22(+3.13%)
Jun 14, 2022 7.609 8.001 7.121 7.153 286,236 -0.50(-6.49%)
Jun 13, 2022 7.867 7.867 7.563 7.649 166,451 -0.31(-3.92%)
Jun 10, 2022 7.805 7.984 7.719 7.961 106,462 +0.12(+1.49%)
Jun 09, 2022 7.680 7.963 7.680 7.844 119,881 +0.16(+2.13%)
Jun 08, 2022 8.062 8.082 7.618 7.680 399,987 -0.38(-4.74%)
Jun 07, 2022 8.023 8.078 7.914 8.062 56,221 +0.03(+0.39%)
Jun 06, 2022 8.008 8.093 7.937 8.031 49,849 +0.06(+0.78%)
Jun 03, 2022 7.992 8.070 7.875 7.969 43,759 -0.05(-0.68%)
Jun 02, 2022 7.984 8.023 7.867 8.023 39,087 +0.08(+0.98%)
Jun 01, 2022 7.953 8.023 7.801 7.945 37,775 -0.01(-0.10%)
May 31, 2022 7.930 7.960 7.805 7.953 37,001 +0.03(+0.39%)
May 27, 2022 7.758 7.969 7.758 7.922 40,770 +0.14(+1.80%)
May 26, 2022 7.727 7.867 7.688 7.781 39,371 +0.10(+1.32%)
May 25, 2022 7.563 7.730 7.563 7.680 81,757 +0.12(+1.55%)
May 24, 2022 7.672 7.672 7.454 7.563 102,133 -0.12(-1.52%)
May 23, 2022 7.657 7.750 7.524 7.680 46,675 +0.08(+1.03%)
May 20, 2022 7.743 7.783 7.524 7.602 78,386 -0.09(-1.22%)
May 19, 2022 7.680 7.792 7.649 7.696 38,955 +0.01(+0.10%)
May 18, 2022 7.805 7.984 7.649 7.688 77,166 -0.08(-1.00%)
May 17, 2022 7.953 7.953 7.711 7.766 111,777 -0.12(-1.58%)
May 16, 2022 7.883 7.914 7.696 7.891 69,427 +0.08(+1.00%)
May 13, 2022 7.867 7.953 7.727 7.813 75,861 +0.12(+1.52%)
May 12, 2022 7.805 7.859 7.649 7.696 99,030 -0.13(-1.69%)
May 11, 2022 7.906 7.984 7.805 7.828 36,511 -0.08(-0.99%)
May 10, 2022 7.898 7.953 7.813 7.906 79,496 +0.03(+0.40%)
May 09, 2022 7.852 7.953 7.797 7.875 61,007 -0.01(-0.10%)
May 06, 2022 7.906 7.953 7.797 7.883 61,522 -0.02(-0.30%)
May 05, 2022 7.992 8.054 7.875 7.906 39,654 -0.15(-1.84%)
May 04, 2022 8.000 8.062 7.888 8.054 66,740 +0.05(+0.68%)
May 03, 2022 7.828 8.031 7.758 8.000 76,967 +0.17(+2.19%)
May 02, 2022 7.898 8.015 7.649 7.828 85,051 -0.07(-0.89%)
Apr 29, 2022 7.992 8.039 7.883 7.898 63,013 -0.12(-1.46%)
Apr 28, 2022 8.203 8.203 7.875 8.015 164,339 -0.12(-1.53%)
Apr 27, 2022 8.140 8.240 8.109 8.140 54,540 +0.00(+0.00%)
Apr 26, 2022 8.226 8.304 8.109 8.140 55,459 -0.12(-1.51%)
Apr 25, 2022 8.187 8.280 8.140 8.265 64,488 -0.01(-0.09%)
Apr 22, 2022 8.444 8.444 8.226 8.273 77,826 -0.17(-2.03%)
Apr 21, 2022 8.491 8.538 8.382 8.444 64,592 +0.02(+0.18%)
Apr 20, 2022 8.382 8.444 8.288 8.429 56,265 +0.10(+1.22%)
Apr 19, 2022 8.304 8.343 8.265 8.327 59,481 +0.02(+0.28%)
Apr 18, 2022 8.327 8.399 8.280 8.304 36,140 -0.07(-0.84%)
Apr 14, 2022 8.397 8.413 8.275 8.374 35,586 +0.02(+0.19%)
Apr 13, 2022 8.273 8.405 8.265 8.358 59,570 +0.11(+1.32%)
Apr 12, 2022 8.265 8.327 8.210 8.249 32,663 -0.05(-0.56%)
Apr 11, 2022 8.288 8.319 8.226 8.296 38,731 +0.02(+0.28%)
Apr 08, 2022 8.280 8.327 8.218 8.273 31,584 +0.04(+0.47%)
Apr 07, 2022 8.234 8.335 8.203 8.234 46,196 -0.02(-0.28%)
Apr 06, 2022 8.265 8.350 8.210 8.257 71,511 -0.03(-0.38%)
Apr 05, 2022 8.374 8.491 8.249 8.288 44,791 -0.05(-0.65%)
Apr 04, 2022 8.499 8.499 8.296 8.343 76,619 -0.18(-2.10%)
Apr 01, 2022 8.436 8.631 8.320 8.522 150,956 +0.11(+1.30%)
Mar 31, 2022 8.390 8.483 8.265 8.413 75,615 +0.10(+1.22%)
Mar 30, 2022 8.327 8.397 8.280 8.312 48,875 -0.02(-0.19%)
Mar 29, 2022 8.304 8.413 8.218 8.327 99,619 +0.08(+0.95%)
Mar 28, 2022 8.234 8.358 8.218 8.249 133,417 -0.02(-0.28%)
Mar 25, 2022 8.280 8.382 8.273 8.273 44,338 -0.04(-0.47%)
Mar 24, 2022 8.304 8.382 8.235 8.312 39,755 +0.05(+0.66%)
Mar 23, 2022 8.296 8.304 8.199 8.257 44,466 -0.04(-0.47%)
Mar 22, 2022 8.288 8.366 8.149 8.296 83,710 +0.07(+0.85%)
Mar 21, 2022 8.288 8.335 8.031 8.226 198,716 -0.08(-0.94%)
Mar 18, 2022 8.374 8.483 8.257 8.304 43,048 -0.05(-0.56%)
Mar 17, 2022 8.265 8.491 8.265 8.351 60,210 +0.02(+0.28%)
Mar 16, 2022 8.382 8.405 8.234 8.327 72,398 -0.06(-0.74%)
Mar 15, 2022 8.452 8.475 8.299 8.390 65,334 -0.02(-0.28%)
Mar 14, 2022 8.322 8.520 8.314 8.413 118,360 +0.07(+0.82%)
Mar 11, 2022 8.344 8.444 8.230 8.344 84,701 +0.00(+0.00%)
Mar 10, 2022 8.375 8.375 8.193 8.344 66,689 +0.08(+1.01%)
Mar 09, 2022 8.314 8.367 8.192 8.261 70,610 +0.08(+1.03%)
Mar 08, 2022 8.146 8.261 7.933 8.177 103,294 +0.14(+1.71%)
Mar 07, 2022 8.291 8.291 8.040 8.040 126,127 -0.24(-2.94%)
Mar 04, 2022 8.245 8.374 8.192 8.284 88,247 +0.02(+0.28%)
Mar 03, 2022 8.344 8.451 8.253 8.261 77,977 -0.21(-2.43%)
Mar 02, 2022 8.329 8.573 8.317 8.466 163,940 +0.20(+2.40%)
Mar 01, 2022 8.329 8.329 8.093 8.268 63,449 +0.33(+4.13%)
Feb 28, 2022 8.169 8.291 7.941 7.941 147,566 -0.30(-3.61%)
Feb 25, 2022 8.253 8.299 8.211 8.238 21,296 +0.05(+0.65%)
Feb 24, 2022 8.063 8.223 7.895 8.184 147,257 +0.05(+0.56%)
Feb 23, 2022 8.200 8.253 8.101 8.139 41,108 -0.06(-0.74%)
Feb 22, 2022 8.261 8.352 8.146 8.200 76,127 -0.10(-1.19%)
Feb 18, 2022 8.299 0 -0.05(-0.64%)
Feb 17, 2022 8.451 8.451 8.322 8.352 53,720 -0.09(-1.08%)
Feb 16, 2022 8.360 8.459 8.360 8.444 40,358 +0.08(+0.91%)
Feb 15, 2022 8.413 8.489 8.367 8.367 54,147 -0.01(-0.09%)
Feb 14, 2022 8.367 8.459 8.322 8.375 70,241 -0.10(-1.17%)
Feb 11, 2022 8.497 8.586 8.421 8.474 37,601 -0.05(-0.54%)
Feb 10, 2022 8.489 8.657 8.489 8.520 63,080 +0.02(+0.18%)
Feb 09, 2022 8.581 8.611 8.463 8.505 51,269 -0.04(-0.45%)
Feb 08, 2022 8.520 8.581 8.476 8.543 65,859 +0.08(+0.90%)
Feb 07, 2022 8.268 8.514 8.268 8.466 93,431 +0.17(+2.02%)
Feb 04, 2022 8.299 8.375 8.245 8.299 79,148 +0.03(+0.37%)
Feb 03, 2022 8.299 8.223 8.268 32,482 -0.04(-0.46%)
Feb 02, 2022 8.360 8.390 8.234 8.306 95,351 -0.02(-0.27%)
Feb 01, 2022 8.276 8.386 8.276 8.329 72,229 +0.11(+1.30%)
Jan 31, 2022 8.101 8.223 50,367 +0.09(+1.12%)
Jan 28, 2022 8.146 8.162 8.055 8.131 53,340 -0.02(-0.19%)
Jan 27, 2022 8.146 8.299 8.116 8.146 39,666 -0.05(-0.56%)
Jan 26, 2022 8.337 8.367 8.162 8.192 60,502 -0.08(-1.01%)
Jan 25, 2022 8.085 8.360 8.010 8.276 77,425 +0.10(+1.21%)
Jan 24, 2022 8.116 8.184 7.853 8.177 216,270 -0.01(-0.09%)
Jan 21, 2022 8.383 8.466 8.184 8.184 98,774 -0.21(-2.54%)
Jan 20, 2022 8.405 8.497 8.383 8.398 44,495 -0.03(-0.36%)
Jan 19, 2022 8.527 8.527 8.390 8.428 32,083 -0.08(-0.98%)
Jan 18, 2022 8.421 8.565 8.390 8.512 63,814 +0.08(+0.99%)
Jan 14, 2022 8.428 0 -0.07(-0.81%)
Jan 13, 2022 8.626 8.626 8.453 8.497 62,109 -0.12(-1.41%)
Jan 12, 2022 8.520 8.626 8.482 8.619 51,584 +0.18(+2.08%)
Jan 11, 2022 8.489 8.489 8.344 8.444 107,942 +0.06(+0.73%)
Jan 10, 2022 8.398 8.512 8.383 8.383 86,952 -0.09(-1.08%)
Jan 07, 2022 8.558 8.558 8.421 8.474 76,572 -0.02(-0.18%)
Jan 06, 2022 8.520 8.604 8.447 8.489 44,688 -0.05(-0.62%)
Jan 05, 2022 8.451 8.611 8.352 8.543 152,799 +0.10(+1.17%)
Jan 04, 2022 8.565 8.596 8.436 8.444 94,376 -0.13(-1.51%)
Jan 03, 2022 8.558 8.642 8.520 8.573 179,948 +0.02(+0.27%)
Dec 31, 2021 8.543 8.665 8.535 8.550 74,043 +0.03(+0.36%)
Dec 30, 2021 8.543 8.665 8.505 8.520 55,607 -0.05(-0.62%)
Dec 29, 2021 8.482 8.611 8.436 8.573 292,825 +0.09(+1.08%)
Dec 28, 2021 8.543 8.687 8.474 8.482 100,451 -0.03(-0.36%)
Dec 27, 2021 8.588 8.655 8.482 8.512 85,694 -0.02(-0.27%)
Dec 23, 2021 8.505 8.623 8.454 8.535 52,718 +0.12(+1.45%)
Dec 22, 2021 8.413 8.508 8.306 8.413 114,367 +0.03(+0.36%)
Dec 21, 2021 8.383 8.535 8.322 8.383 110,400 -0.01(-0.09%)
Dec 20, 2021 8.367 8.444 8.268 8.390 92,296 -0.07(-0.81%)
Dec 17, 2021 8.611 8.611 8.333 8.459 161,815 -0.14(-1.60%)
Dec 16, 2021 8.847 8.847 8.577 8.596 255,037 -0.25(-2.84%)
Dec 15, 2021 8.512 8.863 8.497 8.847 202,076 +0.32(+3.75%)
Dec 14, 2021 8.580 8.669 8.505 8.527 153,601 -0.06(-0.69%)
Dec 13, 2021 8.684 8.691 8.501 8.587 139,870 +0.01(+0.17%)
Dec 10, 2021 8.535 8.721 8.527 8.572 113,068 +0.09(+1.05%)
Dec 09, 2021 8.498 8.498 8.423 8.483 73,969 +0.00(+0.00%)
Dec 08, 2021 8.460 8.498 8.408 8.483 52,443 +0.06(+0.71%)
Dec 07, 2021 8.460 8.497 8.378 8.423 114,038 -0.05(-0.62%)
Dec 06, 2021 8.483 8.527 8.386 8.475 137,861 -0.07(-0.79%)
Dec 03, 2021 8.408 8.632 8.401 8.542 123,976 +0.10(+1.15%)
Dec 02, 2021 8.438 8.460 8.341 8.445 79,537 +0.04(+0.44%)
Dec 01, 2021 8.498 8.557 8.393 8.408 59,951 -0.07(-0.79%)
Nov 30, 2021 8.393 8.490 8.244 8.475 224,305 +0.04(+0.44%)
Nov 29, 2021 8.468 8.587 8.371 8.438 125,650 -0.08(-0.96%)
Nov 26, 2021 8.348 8.542 8.244 8.520 90,390 +0.09(+1.06%)
Nov 24, 2021 8.512 8.571 8.430 8.430 119,860 -0.10(-1.22%)
Nov 23, 2021 8.699 8.707 8.527 8.535 161,347 -0.19(-2.22%)
Nov 22, 2021 8.758 8.833 8.647 8.729 250,545 +0.03(+0.34%)
Nov 19, 2021 8.766 8.766 8.609 8.699 127,900 -0.11(-1.27%)
Nov 18, 2021 8.684 8.826 8.691 8.811 396,674 +0.17(+1.98%)
Nov 17, 2021 8.572 8.714 8.572 8.639 387,506 +0.10(+1.22%)
Nov 16, 2021 8.266 8.706 8.237 8.535 520,423 +0.51(+6.31%)
Nov 15, 2021 8.162 8.163 8.013 8.028 76,691 -0.10(-1.28%)
Nov 12, 2021 8.117 8.162 8.013 8.132 84,431 +0.01(+0.18%)
Nov 11, 2021 7.991 8.162 7.976 8.117 73,955 +0.13(+1.59%)
Nov 10, 2021 7.901 8.020 7.991 51,839 +0.12(+1.52%)
Nov 09, 2021 7.804 7.942 7.804 7.871 163,132 +0.04(+0.57%)
Nov 08, 2021 7.566 7.856 7.566 7.827 97,449 +0.25(+3.35%)
Nov 05, 2021 7.663 7.670 7.536 7.573 220,255 +0.01(+0.10%)
Nov 04, 2021 7.752 7.789 7.529 7.566 198,857 -0.09(-1.17%)
Nov 03, 2021 7.752 7.752 7.618 7.655 174,542 -0.03(-0.39%)
Nov 02, 2021 7.730 7.730 7.663 7.685 61,340 -0.04(-0.48%)
Nov 01, 2021 7.693 7.722 7.655 7.722 74,226 +0.03(+0.39%)
Oct 29, 2021 7.618 7.693 7.611 7.693 46,242 +0.05(+0.68%)
Oct 28, 2021 7.603 7.640 7.573 7.640 39,943 +0.04(+0.49%)
Oct 27, 2021 7.640 7.640 7.551 7.603 44,393 -0.05(-0.68%)
Oct 26, 2021 7.693 7.655 62,508 +0.04(+0.49%)
Oct 25, 2021 7.633 7.672 7.581 7.618 45,489 +0.01(+0.20%)
Oct 22, 2021 7.618 7.640 7.581 7.603 57,467 -0.03(-0.39%)
Oct 21, 2021 7.618 7.670 7.581 7.633 53,052 +0.00(+0.00%)
Oct 20, 2021 7.648 7.693 7.566 7.633 95,076 -0.02(-0.29%)
Oct 19, 2021 7.596 7.683 7.529 7.655 77,440 +0.06(+0.79%)
Oct 18, 2021 7.625 7.672 7.543 7.596 44,653 +0.00(+0.00%)
Oct 15, 2021 7.618 7.692 7.594 7.596 78,841 -0.01(-0.10%)
Oct 14, 2021 7.722 7.722 7.588 7.603 58,755 -0.07(-0.97%)
Oct 13, 2021 7.566 7.678 7.543 7.678 58,941 +0.09(+1.18%)
Oct 12, 2021 7.603 7.644 7.529 7.588 138,505 -0.04(-0.49%)
Oct 11, 2021 7.640 7.693 7.588 7.625 51,611 -0.03(-0.39%)
Oct 08, 2021 7.678 7.715 7.648 7.655 34,125 -0.04(-0.48%)
Oct 07, 2021 7.693 7.715 7.640 7.693 55,238 +0.04(+0.58%)
Oct 06, 2021 7.633 7.685 7.555 7.648 46,965 -0.01(-0.19%)
Oct 05, 2021 7.707 7.710 7.640 7.663 41,600 -0.04(-0.58%)
Oct 04, 2021 7.760 7.775 7.663 7.707 71,088 -0.01(-0.19%)
Oct 01, 2021 7.730 7.745 7.558 7.722 71,471 -0.02(-0.29%)
Sep 30, 2021 7.603 7.767 7.551 7.745 123,213 +0.16(+2.16%)
Sep 29, 2021 7.581 7.704 7.536 7.581 44,357 -0.01(-0.20%)
Sep 28, 2021 7.581 7.730 7.484 7.596 74,629 +0.04(+0.49%)
Sep 27, 2021 7.633 7.678 7.543 7.558 48,658 -0.02(-0.30%)
Sep 24, 2021 7.625 7.792 7.566 7.581 45,780 -0.04(-0.59%)
Sep 23, 2021 7.625 7.700 7.603 7.625 47,795 +0.02(+0.29%)
Sep 22, 2021 7.640 7.737 7.603 7.603 42,836 -0.01(-0.10%)
Sep 21, 2021 7.611 7.678 7.573 7.611 44,243 +0.04(+0.49%)
Sep 20, 2021 7.737 7.781 7.484 7.573 107,165 -0.27(-3.42%)
Sep 17, 2021 7.879 7.901 7.812 7.842 40,690 -0.04(-0.47%)
Sep 16, 2021 7.998 7.998 7.856 7.879 59,521 -0.13(-1.58%)
Sep 15, 2021 7.931 8.089 7.931 8.006 98,854 +0.04(+0.56%)
Sep 14, 2021 8.076 8.076 7.932 7.961 87,508 -0.04(-0.46%)
Sep 13, 2021 7.961 8.012 7.910 7.997 66,555 +0.07(+0.83%)
Sep 10, 2021 7.903 7.975 7.873 7.932 76,509 +0.06(+0.74%)
Sep 09, 2021 7.852 7.873 7.830 7.873 63,988 +0.00(+0.00%)
Sep 08, 2021 7.852 7.903 7.801 7.873 65,947 +0.02(+0.28%)
Sep 07, 2021 7.866 7.910 7.735 7.852 156,573 +0.03(+0.37%)
Sep 03, 2021 8.012 8.034 7.808 7.822 103,229 -0.16(-2.01%)
Sep 02, 2021 7.946 7.990 7.935 7.983 35,881 +0.07(+0.83%)
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.