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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 6.700 6.700 6.568 6.635 175,052 -0.04(-0.59%)
Jan 30, 2017 6.652 6.693 6.587 6.674 130,058 -0.02(-0.26%)
Jan 27, 2017 6.648 6.755 6.639 6.692 152,857 +0.00(+0.06%)
Jan 26, 2017 6.792 6.792 6.657 6.687 153,304 -0.07(-0.97%)
Jan 25, 2017 6.783 6.783 6.652 6.752 178,366 +0.03(+0.45%)
Jan 24, 2017 6.739 6.765 6.670 6.722 190,693 -0.01(-0.19%)
Jan 23, 2017 6.709 6.752 6.609 6.735 128,586 +0.05(+0.72%)
Jan 20, 2017 6.648 6.710 6.578 6.687 110,497 +0.05(+0.72%)
Jan 19, 2017 6.674 6.674 6.583 6.639 138,000 -0.01(-0.20%)
Jan 18, 2017 6.709 6.709 6.587 6.652 151,933 -0.03(-0.52%)
Jan 17, 2017 6.692 6.700 6.631 6.687 174,168 +0.03(+0.46%)
Jan 13, 2017 6.657 6.657 6.657 0 -0.05(-0.71%)
Jan 12, 2017 6.687 6.716 6.592 6.705 168,543 +0.02(+0.26%)
Jan 11, 2017 6.722 6.722 6.631 6.687 80,483 -0.03(-0.52%)
Jan 10, 2017 6.661 6.722 6.635 6.722 108,892 +0.02(+0.26%)
Jan 09, 2017 6.683 6.744 6.631 6.705 187,271 -0.15(-2.22%)
Jan 06, 2017 6.883 6.931 6.826 6.857 193,164 -0.04(-0.57%)
Jan 05, 2017 6.939 6.939 6.826 6.896 236,575 -0.04(-0.63%)
Jan 04, 2017 6.792 6.957 6.744 6.939 337,461 +0.17(+2.57%)
Jan 03, 2017 6.713 6.837 6.683 6.765 226,354 +0.08(+1.17%)
Dec 30, 2016 6.687 6.687 6.687 0 -0.06(-0.90%)
Dec 29, 2016 6.739 6.793 6.687 6.748 145,433 +0.02(+0.32%)
Dec 28, 2016 6.783 6.796 6.683 6.726 189,433 -0.06(-0.83%)
Dec 27, 2016 6.752 6.818 6.744 6.783 120,083 +0.02(+0.26%)
Dec 23, 2016 6.765 6.765 6.765 0 +0.05(+0.78%)
Dec 22, 2016 6.670 6.748 6.631 6.713 178,290 +0.06(+0.85%)
Dec 21, 2016 6.778 6.778 6.622 6.657 207,398 -0.09(-1.29%)
Dec 20, 2016 6.683 6.805 6.629 6.744 333,880 +0.10(+1.51%)
Dec 19, 2016 6.622 6.652 6.561 6.644 140,366 +0.03(+0.39%)
Dec 16, 2016 6.605 6.618 6.492 6.618 133,860 +0.05(+0.79%)
Dec 15, 2016 6.522 6.583 6.500 6.565 148,793 +0.02(+0.27%)
Dec 14, 2016 6.592 6.592 6.505 6.548 189,251 +0.00(+0.07%)
Dec 13, 2016 6.539 6.578 6.487 6.544 220,903 +0.10(+1.48%)
Dec 12, 2016 6.541 6.541 6.444 6.448 237,127 -0.07(-1.04%)
Dec 09, 2016 6.508 6.524 6.440 6.516 244,413 +0.01(+0.20%)
Dec 08, 2016 6.533 6.533 6.442 6.503 323,126 +0.00(+0.00%)
Dec 07, 2016 6.533 6.533 6.427 6.503 240,931 -0.02(-0.33%)
Dec 06, 2016 6.508 6.533 6.435 6.524 185,405 +0.06(+0.99%)
Dec 05, 2016 6.465 6.520 6.418 6.461 178,893 +0.00(+0.07%)
Dec 02, 2016 6.499 6.505 6.397 6.457 132,694 +0.00(+0.00%)
Dec 01, 2016 6.520 6.524 6.415 6.457 130,627 -0.03(-0.46%)
Nov 30, 2016 6.546 6.567 6.465 6.486 178,204 -0.03(-0.46%)
Nov 29, 2016 6.499 6.541 6.482 6.516 199,403 -0.03(-0.39%)
Nov 28, 2016 6.550 6.584 6.484 6.541 161,383 -0.03(-0.45%)
Nov 25, 2016 6.508 6.571 6.474 6.571 156,545 +0.04(+0.65%)
Nov 23, 2016 6.529 6.529 6.529 0 +0.12(+1.92%)
Nov 22, 2016 6.435 6.469 6.372 6.406 181,879 -0.01(-0.13%)
Nov 21, 2016 6.359 6.435 6.308 6.414 183,098 +0.10(+1.55%)
Nov 18, 2016 6.299 6.359 6.159 6.316 292,248 +0.01(+0.20%)
Nov 17, 2016 6.338 6.372 6.242 6.304 244,034 -0.06(-0.93%)
Nov 16, 2016 6.304 6.372 6.214 6.363 183,865 +0.08(+1.28%)
Nov 15, 2016 6.214 6.325 6.117 6.282 123,774 +0.08(+1.23%)
Nov 14, 2016 6.308 6.308 6.178 6.206 208,556 -0.11(-1.68%)
Nov 11, 2016 6.231 6.325 6.215 6.312 205,661 +0.10(+1.64%)
Nov 10, 2016 6.134 6.221 6.108 6.210 287,693 +0.14(+2.24%)
Nov 09, 2016 5.960 6.112 5.934 6.074 176,228 +0.14(+2.29%)
Nov 08, 2016 6.032 6.042 5.904 5.938 403,741 -0.14(-2.31%)
Nov 07, 2016 5.998 6.100 5.953 6.078 217,359 +0.07(+1.20%)
Nov 04, 2016 5.841 6.019 5.819 6.006 309,173 +0.16(+2.69%)
Nov 03, 2016 5.968 6.028 5.777 5.849 544,088 -0.17(-2.89%)
Nov 02, 2016 6.159 6.236 5.981 6.023 433,251 -0.17(-2.74%)
Nov 01, 2016 6.287 6.342 6.159 6.193 297,531 -0.10(-1.55%)
Oct 31, 2016 6.308 6.338 6.240 6.291 270,397 -0.06(-0.94%)
Oct 28, 2016 6.401 6.401 6.282 6.350 324,115 -0.06(-0.93%)
Oct 27, 2016 6.418 6.499 6.325 6.410 152,383 +0.02(+0.33%)
Oct 26, 2016 6.431 6.503 6.291 6.389 197,252 -0.04(-0.59%)
Oct 25, 2016 6.363 6.452 6.363 6.427 151,450 +0.02(+0.33%)
Oct 24, 2016 6.469 6.469 6.384 6.406 134,660 -0.02(-0.26%)
Oct 21, 2016 6.397 6.435 6.359 6.423 187,091 +0.03(+0.47%)
Oct 20, 2016 6.423 6.423 6.346 6.393 105,047 -0.03(-0.46%)
Oct 19, 2016 6.423 6.490 6.372 6.423 118,169 +0.03(+0.47%)
Oct 18, 2016 6.397 6.457 6.338 6.393 152,783 +0.06(+0.87%)
Oct 17, 2016 6.431 6.486 6.291 6.338 234,653 -0.11(-1.65%)
Oct 14, 2016 6.478 6.522 6.321 6.444 323,187 -0.07(-1.04%)
Oct 13, 2016 6.452 6.541 6.452 6.512 87,720 +0.01(+0.13%)
Oct 12, 2016 6.520 6.586 6.465 6.503 165,359 -0.06(-0.91%)
Oct 11, 2016 6.503 6.614 6.499 6.563 80,172 +0.02(+0.26%)
Oct 10, 2016 6.563 6.601 6.524 6.546 83,451 +0.00(+0.06%)
Oct 07, 2016 6.563 6.609 6.520 6.541 124,999 +0.01(+0.20%)
Oct 06, 2016 6.563 6.609 6.524 6.529 121,554 -0.06(-0.97%)
Oct 05, 2016 6.550 6.622 6.529 6.592 141,986 +0.03(+0.39%)
Oct 04, 2016 6.665 6.690 6.507 6.567 143,802 -0.07(-1.09%)
Oct 03, 2016 6.716 6.720 6.569 6.639 281,019 -0.04(-0.64%)
Sep 30, 2016 6.754 6.754 6.648 6.682 447,965 +0.06(+0.96%)
Sep 29, 2016 6.546 6.652 6.546 6.618 195,910 +0.10(+1.50%)
Sep 28, 2016 6.584 6.605 6.512 6.520 215,673 -0.05(-0.78%)
Sep 27, 2016 6.499 6.588 6.474 6.571 221,721 +0.09(+1.44%)
Sep 26, 2016 6.461 6.541 6.457 6.478 152,689 +0.00(+0.00%)
Sep 23, 2016 6.410 6.520 6.410 6.478 217,886 +0.03(+0.46%)
Sep 22, 2016 6.461 6.461 6.399 6.448 242,890 +0.03(+0.53%)
Sep 21, 2016 6.486 6.533 6.380 6.414 262,894 -0.05(-0.72%)
Sep 20, 2016 6.478 6.588 6.423 6.461 319,510 -0.01(-0.13%)
Sep 19, 2016 6.605 6.605 6.461 6.469 255,742 -0.09(-1.42%)
Sep 16, 2016 6.461 6.595 6.429 6.563 296,258 +0.07(+1.11%)
Sep 15, 2016 6.448 6.567 6.380 6.491 245,237 +0.07(+1.13%)
Sep 14, 2016 6.516 6.520 6.389 6.418 315,590 -0.12(-1.82%)
Sep 13, 2016 6.669 6.703 6.504 6.537 446,826 -0.09(-1.35%)
Sep 12, 2016 6.568 6.647 6.523 6.626 666,623 +0.00(+0.00%)
Sep 09, 2016 6.751 6.751 6.502 6.626 628,927 -0.08(-1.24%)
Sep 08, 2016 6.788 6.801 6.693 6.710 427,822 -0.04(-0.62%)
Sep 07, 2016 6.689 6.776 6.668 6.751 367,483 +0.07(+1.06%)
Sep 06, 2016 6.656 6.689 6.572 6.680 380,796 +0.07(+1.07%)
Sep 02, 2016 6.606 6.610 6.610 6.610 238,054 -0.01(-0.19%)
Sep 01, 2016 6.631 6.631 6.539 6.622 163,042 -0.02(-0.38%)
Aug 31, 2016 6.676 6.678 6.585 6.647 165,870 +0.00(+0.06%)
Aug 30, 2016 6.622 6.680 6.622 6.643 289,495 +0.02(+0.31%)
Aug 29, 2016 6.602 6.643 6.557 6.622 210,817 +0.02(+0.31%)
Aug 26, 2016 6.564 6.614 6.543 6.602 207,408 +0.02(+0.25%)
Aug 25, 2016 6.548 6.609 6.531 6.585 180,490 +0.01(+0.19%)
Aug 24, 2016 6.626 6.626 6.528 6.572 185,634 -0.04(-0.57%)
Aug 23, 2016 6.647 6.647 6.581 6.610 181,270 -0.01(-0.19%)
Aug 22, 2016 6.643 6.643 6.556 6.622 210,747 +0.00(+0.06%)
Aug 19, 2016 6.581 6.622 6.535 6.618 260,839 +0.05(+0.70%)
Aug 18, 2016 6.548 6.577 6.531 6.572 268,462 +0.05(+0.76%)
Aug 17, 2016 6.531 6.552 6.473 6.523 202,033 -0.01(-0.13%)
Aug 16, 2016 6.552 6.552 6.460 6.531 186,619 -0.01(-0.19%)
Aug 15, 2016 6.498 6.543 6.473 6.543 197,258 +0.05(+0.83%)
Aug 12, 2016 6.477 6.514 6.419 6.489 193,549 +0.04(+0.64%)
Aug 11, 2016 6.427 6.477 6.419 6.448 183,788 +0.01(+0.13%)
Aug 10, 2016 6.444 6.527 6.406 6.439 337,419 -0.11(-1.65%)
Aug 09, 2016 6.523 6.552 6.498 6.548 275,674 +0.04(+0.64%)
Aug 08, 2016 6.498 6.552 6.452 6.506 357,277 +0.05(+0.71%)
Aug 05, 2016 6.523 6.523 6.398 6.460 155,895 -0.03(-0.45%)
Aug 04, 2016 6.419 6.502 6.383 6.489 190,804 +0.03(+0.45%)
Aug 03, 2016 6.419 6.464 6.369 6.460 183,429 +0.04(+0.65%)
Aug 02, 2016 6.323 6.439 6.315 6.419 285,420 +0.11(+1.78%)
Aug 01, 2016 6.552 6.552 6.265 6.307 690,046 -0.24(-3.68%)
Jul 29, 2016 6.514 6.552 6.452 6.548 242,476 +0.10(+1.55%)
Jul 28, 2016 6.464 6.510 6.439 6.448 250,956 -0.07(-1.02%)
Jul 27, 2016 6.514 6.514 6.427 6.514 321,044 +0.03(+0.51%)
Jul 26, 2016 6.473 6.514 6.439 6.481 494,116 +0.01(+0.19%)
Jul 25, 2016 6.460 6.476 6.427 6.469 573,673 +0.01(+0.13%)
Jul 22, 2016 6.402 6.473 6.398 6.460 381,609 +0.05(+0.71%)
Jul 21, 2016 6.431 6.435 6.377 6.415 611,497 -0.00(-0.06%)
Jul 20, 2016 6.377 6.419 6.356 6.419 2,089,616 -0.20(-2.95%)
Jul 19, 2016 6.610 6.641 6.543 6.614 292,814 +0.02(+0.38%)
Jul 18, 2016 6.568 6.597 6.543 6.589 216,045 +0.05(+0.83%)
Jul 15, 2016 6.481 6.543 6.473 6.535 275,164 +0.09(+1.35%)
Jul 14, 2016 6.539 6.593 6.385 6.448 373,028 +0.10(+1.64%)
Jul 13, 2016 6.315 6.369 6.315 6.344 143,817 +0.02(+0.26%)
Jul 12, 2016 6.323 6.331 6.282 6.327 174,162 +0.00(+0.07%)
Jul 11, 2016 6.294 6.323 6.269 6.323 176,165 +0.03(+0.46%)
Jul 08, 2016 6.277 6.294 6.253 6.294 119,983 +0.05(+0.73%)
Jul 07, 2016 6.236 6.277 6.211 6.248 173,835 +0.05(+0.87%)
Jul 05, 2016 6.203 6.207 6.128 6.194 84,127 +0.00(+0.00%)
Jul 01, 2016 6.165 6.194 6.194 6.194 194,487 +0.03(+0.54%)
Jun 30, 2016 6.169 6.174 6.061 6.161 151,498 +0.02(+0.41%)
Jun 29, 2016 6.128 6.165 6.030 6.136 199,364 +0.09(+1.44%)
Jun 28, 2016 5.920 6.074 5.920 6.049 130,058 +0.15(+2.46%)
Jun 27, 2016 6.016 6.070 5.899 5.904 162,375 -0.11(-1.80%)
Jun 24, 2016 5.908 6.066 5.908 6.012 167,796 -0.03(-0.48%)
Jun 23, 2016 6.012 6.095 5.962 6.041 182,190 +0.05(+0.83%)
Jun 22, 2016 6.020 6.036 5.982 5.991 114,073 -0.01(-0.14%)
Jun 21, 2016 5.908 6.041 5.908 5.999 284,428 +0.02(+0.35%)
Jun 20, 2016 5.995 6.128 5.928 5.978 387,449 +0.05(+0.91%)
Jun 17, 2016 5.841 5.978 5.825 5.924 89,433 +0.03(+0.56%)
Jun 16, 2016 5.825 5.899 5.739 5.891 183,215 +0.07(+1.21%)
Jun 15, 2016 5.850 5.866 5.737 5.820 164,686 -0.02(-0.43%)
Jun 14, 2016 5.850 5.889 5.733 5.845 154,032 -0.00(-0.07%)
Jun 13, 2016 5.841 5.858 5.733 5.850 263,432 -0.04(-0.71%)
Jun 10, 2016 5.915 5.940 5.798 5.891 231,593 -0.02(-0.41%)
Jun 09, 2016 5.879 5.972 5.774 5.915 210,924 +0.06(+1.04%)
Jun 08, 2016 5.911 5.915 5.758 5.855 159,507 -0.02(-0.41%)
Jun 07, 2016 5.968 5.968 5.822 5.879 138,663 -0.05(-0.82%)
Jun 06, 2016 6.009 6.013 5.802 5.928 227,326 -0.05(-0.81%)
Jun 03, 2016 6.025 6.025 5.907 5.976 124,722 -0.03(-0.54%)
Jun 02, 2016 5.940 6.013 5.918 6.009 111,436 +0.04(+0.61%)
Jun 01, 2016 6.005 6.021 5.915 5.972 159,837 +0.00(+0.07%)
May 31, 2016 5.924 5.976 5.891 5.968 134,591 +0.11(+1.80%)
May 27, 2016 5.875 5.863 5.863 5.863 89,285 +0.00(+0.07%)
May 26, 2016 5.924 5.924 5.806 5.859 58,777 -0.04(-0.76%)
May 25, 2016 5.863 5.960 5.798 5.903 147,882 +0.11(+1.89%)
May 24, 2016 5.794 5.944 5.790 5.794 136,440 +0.00(+0.00%)
May 23, 2016 5.644 5.952 5.644 5.794 154,487 +0.09(+1.49%)
May 20, 2016 5.534 5.733 5.473 5.709 162,720 +0.19(+3.45%)
May 19, 2016 5.907 5.907 5.422 5.518 520,704 -0.39(-6.59%)
May 18, 2016 5.859 5.948 5.859 5.907 115,325 +0.02(+0.34%)
May 17, 2016 5.903 5.936 5.863 5.887 124,426 -0.04(-0.68%)
May 16, 2016 5.859 5.969 5.859 5.928 167,456 +0.03(+0.55%)
May 13, 2016 5.875 6.021 5.875 5.895 215,332 +0.03(+0.55%)
May 12, 2016 5.834 5.936 5.834 5.863 146,175 +0.04(+0.77%)
May 11, 2016 5.729 5.838 5.644 5.818 178,991 +0.14(+2.50%)
May 10, 2016 5.615 5.692 5.615 5.676 87,654 +0.05(+0.86%)
May 09, 2016 5.656 5.656 5.559 5.628 101,469 +0.00(+0.07%)
May 06, 2016 5.579 5.652 5.514 5.623 115,185 +0.02(+0.36%)
May 05, 2016 5.623 5.668 5.514 5.603 162,111 +0.03(+0.51%)
May 04, 2016 5.607 5.615 5.526 5.575 84,714 -0.02(-0.36%)
May 03, 2016 5.555 5.603 5.482 5.595 106,895 +0.01(+0.22%)
May 02, 2016 5.559 5.611 5.494 5.583 183,811 -0.00(-0.07%)
Apr 29, 2016 5.534 5.587 5.388 5.587 214,094 +0.02(+0.44%)
Apr 28, 2016 5.551 5.595 5.486 5.563 168,605 -0.00(-0.07%)
Apr 27, 2016 5.555 5.595 5.433 5.567 126,407 +0.01(+0.22%)
Apr 26, 2016 5.514 5.567 5.457 5.555 123,652 +0.07(+1.26%)
Apr 25, 2016 5.482 5.561 5.433 5.486 124,158 -0.02(-0.44%)
Apr 22, 2016 5.514 5.589 5.486 5.510 60,440 +0.00(+0.07%)
Apr 21, 2016 5.449 5.595 5.449 5.506 160,935 +0.02(+0.44%)
Apr 20, 2016 5.465 5.506 5.417 5.482 99,920 +0.06(+1.05%)
Apr 19, 2016 5.429 5.546 5.421 5.425 133,769 -0.03(-0.52%)
Apr 18, 2016 5.506 5.559 5.453 5.453 81,611 -0.03(-0.52%)
Apr 15, 2016 5.417 5.506 5.417 5.482 84,233 +0.06(+1.05%)
Apr 14, 2016 5.473 5.527 5.388 5.425 47,365 -0.02(-0.45%)
Apr 13, 2016 5.303 5.514 5.303 5.449 153,506 +0.13(+2.44%)
Apr 12, 2016 5.332 5.352 5.311 5.319 69,694 -0.02(-0.38%)
Apr 11, 2016 5.323 5.417 5.305 5.340 103,422 +0.00(+0.00%)
Apr 08, 2016 5.372 5.392 5.307 5.340 113,951 +0.02(+0.46%)
Apr 07, 2016 5.368 5.396 5.315 5.315 96,844 -0.04(-0.76%)
Apr 06, 2016 5.364 5.542 5.315 5.356 73,872 +0.03(+0.61%)
Apr 05, 2016 5.328 5.400 5.315 5.323 64,267 -0.05(-0.91%)
Apr 04, 2016 5.453 5.461 5.315 5.372 203,227 -0.02(-0.38%)
Apr 01, 2016 5.514 5.615 5.376 5.392 152,677 -0.22(-3.97%)
Mar 31, 2016 5.660 5.660 5.372 5.615 292,268 -0.00(-0.07%)
Mar 30, 2016 5.579 5.669 5.526 5.619 131,493 +0.04(+0.73%)
Mar 29, 2016 5.599 5.663 5.575 5.579 75,744 -0.06(-1.08%)
Mar 28, 2016 5.591 5.724 5.591 5.640 98,026 +0.02(+0.36%)
Mar 24, 2016 5.717 5.619 5.619 5.619 113,702 -0.06(-1.00%)
Mar 23, 2016 5.757 5.769 5.644 5.676 144,059 -0.08(-1.34%)
Mar 22, 2016 5.729 5.778 5.680 5.753 101,254 +0.06(+1.14%)
Mar 21, 2016 5.798 5.806 5.619 5.688 120,423 -0.12(-2.03%)
Mar 18, 2016 5.713 5.828 5.545 5.806 454,409 +0.17(+2.95%)
Mar 17, 2016 5.465 5.696 5.440 5.640 179,490 +0.16(+2.88%)
Mar 16, 2016 5.429 5.506 5.429 5.482 108,871 +0.03(+0.52%)
Mar 15, 2016 5.303 5.494 5.303 5.453 99,565 +0.12(+2.20%)
Mar 14, 2016 5.388 5.555 5.307 5.336 168,270 -0.03(-0.53%)
Mar 11, 2016 5.392 5.403 5.291 5.364 185,996 +0.02(+0.38%)
Mar 10, 2016 5.371 5.423 5.241 5.344 168,335 -0.05(-0.95%)
Mar 09, 2016 5.407 5.510 5.292 5.395 366,662 +0.09(+1.79%)
Mar 08, 2016 5.265 5.324 5.217 5.300 126,974 +0.02(+0.37%)
Mar 07, 2016 5.134 5.292 5.111 5.281 184,471 +0.14(+2.77%)
Mar 04, 2016 5.095 5.225 5.038 5.138 207,889 +0.09(+1.72%)
Mar 03, 2016 4.917 5.055 4.846 5.051 179,985 +0.15(+3.06%)
Mar 02, 2016 4.913 5.000 4.811 4.901 83,594 -0.03(-0.64%)
Mar 01, 2016 4.917 5.095 4.909 4.933 143,859 -0.00(-0.08%)
Feb 29, 2016 4.739 4.937 4.736 4.937 103,477 +0.20(+4.25%)
Feb 26, 2016 4.803 4.846 4.724 4.736 100,449 -0.06(-1.24%)
Feb 25, 2016 4.795 4.850 4.639 4.795 77,877 +0.00(+0.08%)
Feb 24, 2016 4.755 4.846 4.728 4.791 106,865 +0.04(+0.75%)
Feb 23, 2016 4.787 4.913 4.747 4.755 132,369 -0.05(-0.99%)
Feb 22, 2016 4.653 4.933 4.653 4.803 120,011 +0.18(+3.93%)
Feb 19, 2016 4.672 4.724 4.566 4.621 90,243 -0.04(-0.93%)
Feb 18, 2016 4.680 4.704 4.546 4.664 87,607 +0.03(+0.68%)
Feb 17, 2016 4.739 4.807 4.609 4.633 126,115 -0.09(-1.84%)
Feb 16, 2016 4.364 4.736 4.364 4.720 160,603 +0.38(+8.83%)
Feb 12, 2016 4.345 4.337 4.337 4.337 104,315 +0.04(+1.01%)
Feb 11, 2016 4.388 4.433 4.266 4.293 106,189 -0.16(-3.55%)
Feb 10, 2016 4.317 4.483 4.281 4.451 117,122 +0.18(+4.16%)
Feb 09, 2016 4.313 4.348 4.131 4.273 135,587 -0.06(-1.28%)
Feb 08, 2016 4.479 4.479 4.309 4.329 106,077 -0.16(-3.52%)
Feb 05, 2016 4.502 4.537 4.431 4.487 42,194 -0.01(-0.26%)
Feb 04, 2016 4.581 4.581 4.356 4.499 298,872 -0.05(-1.13%)
Feb 03, 2016 4.558 4.585 4.467 4.550 83,044 +0.03(+0.61%)
Feb 02, 2016 4.581 4.617 4.456 4.522 152,528 -0.08(-1.80%)
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.