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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 29, 2019 6.696 6.712 6.614 6.663 254,889 +0.01(+0.08%)
Mar 28, 2019 6.614 6.685 6.575 6.658 191,220 +0.07(+1.00%)
Mar 27, 2019 6.647 6.647 6.548 6.592 259,805 -0.07(-0.99%)
Mar 26, 2019 6.619 6.685 6.564 6.658 151,270 +0.04(+0.58%)
Mar 25, 2019 6.663 6.663 6.570 6.619 170,229 -0.04(-0.58%)
Mar 22, 2019 6.751 6.751 6.597 6.658 176,364 -0.09(-1.30%)
Mar 21, 2019 6.680 6.773 6.674 6.746 216,911 +0.05(+0.74%)
Mar 20, 2019 6.800 6.800 6.680 6.696 165,027 -0.09(-1.29%)
Mar 19, 2019 6.828 6.839 6.735 6.784 267,249 -0.03(-0.48%)
Mar 18, 2019 6.921 6.921 6.542 6.817 255,150 -0.10(-1.43%)
Mar 15, 2019 6.811 6.932 6.663 6.916 894,209 +0.10(+1.53%)
Mar 14, 2019 6.789 6.855 6.751 6.811 218,465 +0.03(+0.40%)
Mar 13, 2019 6.811 6.821 6.731 6.784 282,873 +0.02(+0.32%)
Mar 12, 2019 6.779 6.795 6.699 6.763 239,808 +0.02(+0.24%)
Mar 11, 2019 6.864 6.901 6.646 6.747 533,046 -0.07(-1.02%)
Mar 08, 2019 6.683 6.853 6.683 6.816 168,243 +0.12(+1.75%)
Mar 07, 2019 6.832 6.853 6.672 6.699 211,937 -0.11(-1.57%)
Mar 06, 2019 6.565 6.859 6.552 6.805 534,217 +0.25(+3.83%)
Mar 05, 2019 6.442 6.645 6.346 6.554 356,410 +0.10(+1.49%)
Mar 04, 2019 6.565 6.570 6.432 6.458 168,882 -0.08(-1.22%)
Mar 01, 2019 6.432 6.538 6.282 6.538 343,793 +0.15(+2.34%)
Feb 28, 2019 6.517 6.538 6.389 6.389 447,360 -0.14(-2.21%)
Feb 27, 2019 6.565 6.661 6.448 6.533 467,017 -0.17(-2.55%)
Feb 26, 2019 6.992 7.003 6.453 6.704 903,395 -0.33(-4.70%)
Feb 25, 2019 7.072 7.097 6.835 7.035 361,725 -0.04(-0.53%)
Feb 22, 2019 6.784 7.142 6.704 7.072 904,729 +0.33(+4.83%)
Feb 21, 2019 6.651 6.779 6.629 6.747 167,619 +0.11(+1.61%)
Feb 20, 2019 6.517 6.699 6.517 6.640 118,000 +0.09(+1.39%)
Feb 19, 2019 6.592 6.597 6.528 6.549 171,617 -0.07(-1.05%)
Feb 15, 2019 6.619 6.635 6.576 6.619 137,330 +0.02(+0.24%)
Feb 14, 2019 6.608 6.635 6.538 6.602 97,465 -0.01(-0.16%)
Feb 13, 2019 6.528 6.624 6.510 6.613 143,271 +0.08(+1.23%)
Feb 12, 2019 6.635 6.731 6.501 6.533 284,273 -0.07(-1.05%)
Feb 11, 2019 6.597 6.656 6.597 6.602 148,357 +0.02(+0.32%)
Feb 08, 2019 6.565 6.629 6.314 6.581 120,468 -0.02(-0.24%)
Feb 07, 2019 6.592 6.640 6.577 6.597 100,732 -0.02(-0.24%)
Feb 06, 2019 6.592 6.629 6.564 6.613 150,660 +0.04(+0.65%)
Feb 05, 2019 6.549 6.602 6.544 6.570 108,801 +0.03(+0.49%)
Feb 04, 2019 6.458 6.624 6.458 6.538 298,178 +0.06(+0.99%)
Feb 01, 2019 6.453 6.485 6.405 6.474 151,943 +0.05(+0.75%)
Jan 31, 2019 6.277 6.426 6.277 6.426 259,443 +0.12(+1.86%)
Jan 30, 2019 6.384 6.389 6.250 6.309 215,385 +0.09(+1.46%)
Jan 29, 2019 6.272 6.286 6.213 6.218 124,256 -0.04(-0.68%)
Jan 28, 2019 6.245 6.314 6.218 6.261 375,291 +0.00(+0.00%)
Jan 25, 2019 6.240 6.266 6.202 6.261 112,412 +0.06(+0.95%)
Jan 24, 2019 6.181 6.229 6.181 6.202 109,405 +0.01(+0.17%)
Jan 23, 2019 6.218 6.234 6.165 6.192 88,288 -0.01(-0.09%)
Jan 22, 2019 6.240 6.240 6.154 6.197 269,455 -0.05(-0.77%)
Jan 18, 2019 6.229 6.245 6.170 6.245 446,650 +0.04(+0.69%)
Jan 17, 2019 6.213 6.240 6.165 6.202 118,662 -0.02(-0.26%)
Jan 16, 2019 6.175 6.234 6.149 6.218 193,491 +0.07(+1.13%)
Jan 15, 2019 6.079 6.181 6.015 6.149 382,926 +0.10(+1.68%)
Jan 14, 2019 5.946 6.085 5.909 6.047 543,617 +0.16(+2.72%)
Jan 11, 2019 5.818 5.925 5.818 5.887 150,257 +0.07(+1.19%)
Jan 10, 2019 5.802 5.871 5.791 5.818 416,338 +0.00(+0.00%)
Jan 09, 2019 5.957 6.005 5.786 5.818 330,212 -0.10(-1.71%)
Jan 08, 2019 5.770 5.978 5.722 5.919 424,168 +0.17(+2.88%)
Jan 07, 2019 5.428 5.893 5.418 5.754 406,587 +0.36(+6.63%)
Jan 04, 2019 5.145 5.412 5.145 5.396 373,395 +0.28(+5.53%)
Jan 03, 2019 5.140 5.245 5.092 5.113 301,468 -0.05(-1.03%)
Jan 02, 2019 5.071 5.257 5.071 5.167 269,528 +0.04(+0.83%)
Dec 31, 2018 5.236 5.247 5.039 5.124 870,631 -0.08(-1.54%)
Dec 28, 2018 5.257 5.300 5.177 5.204 761,404 -0.05(-0.91%)
Dec 27, 2018 5.295 5.396 5.156 5.252 626,678 -0.05(-0.91%)
Dec 26, 2018 5.017 5.332 4.991 5.300 524,031 +0.33(+6.55%)
Dec 24, 2018 4.878 5.012 4.857 4.975 285,714 +0.09(+1.75%)
Dec 21, 2018 5.007 5.087 4.878 4.889 1,968,148 -0.09(-1.72%)
Dec 20, 2018 5.193 5.231 4.920 4.975 762,412 -0.23(-4.41%)
Dec 19, 2018 5.236 5.348 5.193 5.204 474,789 -0.04(-0.81%)
Dec 18, 2018 5.231 5.412 5.103 5.247 945,771 +0.04(+0.72%)
Dec 17, 2018 5.471 5.588 5.183 5.209 1,266,992 -0.29(-5.33%)
Dec 14, 2018 5.727 5.748 5.490 5.503 534,332 -0.25(-4.36%)
Dec 13, 2018 5.823 5.861 5.706 5.754 556,288 +0.02(+0.28%)
Dec 12, 2018 5.826 5.867 5.738 5.738 414,918 -0.09(-1.51%)
Dec 11, 2018 5.795 5.852 5.764 5.826 305,431 +0.03(+0.54%)
Dec 10, 2018 5.821 5.848 5.743 5.795 284,542 -0.01(-0.18%)
Dec 07, 2018 5.826 5.877 5.790 5.805 262,129 -0.02(-0.35%)
Dec 06, 2018 5.810 5.872 5.727 5.826 316,723 -0.01(-0.18%)
Dec 04, 2018 5.867 5.893 5.810 5.836 307,010 -0.03(-0.53%)
Dec 03, 2018 5.960 6.027 5.836 5.867 406,159 -0.01(-0.09%)
Nov 30, 2018 5.867 5.885 5.836 5.872 236,013 -0.02(-0.26%)
Nov 29, 2018 5.934 5.937 5.841 5.888 351,413 -0.03(-0.44%)
Nov 28, 2018 5.945 6.007 5.800 5.914 505,907 +0.02(+0.35%)
Nov 27, 2018 5.862 6.120 5.862 5.893 779,148 +0.06(+0.97%)
Nov 26, 2018 5.893 5.903 5.810 5.836 354,567 +0.06(+0.98%)
Nov 23, 2018 5.686 5.790 5.681 5.779 205,253 +0.11(+1.91%)
Nov 21, 2018 5.671 5.671 5.671 0 +0.01(+0.09%)
Nov 20, 2018 5.764 5.774 5.660 5.665 369,339 -0.11(-1.97%)
Nov 19, 2018 5.727 5.784 5.712 5.779 254,199 +0.06(+0.99%)
Nov 16, 2018 5.743 5.784 5.686 5.722 238,527 -0.01(-0.18%)
Nov 15, 2018 5.738 5.815 5.722 5.733 380,975 -0.01(-0.18%)
Nov 14, 2018 5.748 5.784 5.609 5.743 460,594 +0.01(+0.09%)
Nov 13, 2018 5.893 5.916 5.727 5.738 448,506 -0.15(-2.55%)
Nov 12, 2018 5.945 5.945 5.867 5.888 231,830 -0.05(-0.87%)
Nov 09, 2018 5.996 6.027 5.893 5.939 449,778 -0.10(-1.63%)
Nov 08, 2018 5.950 6.286 5.945 6.038 577,868 +0.06(+0.95%)
Nov 07, 2018 6.167 6.198 5.769 5.981 1,463,874 -0.54(-8.25%)
Nov 06, 2018 6.513 6.575 6.462 6.518 159,248 -0.03(-0.39%)
Nov 05, 2018 6.524 6.581 6.446 6.544 194,931 +0.02(+0.24%)
Nov 02, 2018 6.622 6.622 6.513 6.529 186,489 -0.08(-1.17%)
Nov 01, 2018 6.549 6.632 6.539 6.606 110,405 +0.04(+0.55%)
Oct 31, 2018 6.529 6.622 6.487 6.570 216,659 +0.08(+1.19%)
Oct 30, 2018 6.487 6.617 6.446 6.493 294,184 -0.03(-0.40%)
Oct 29, 2018 6.544 6.606 6.503 6.518 135,051 -0.02(-0.32%)
Oct 26, 2018 6.560 6.617 6.498 6.539 152,634 -0.08(-1.21%)
Oct 25, 2018 6.565 6.642 6.544 6.619 158,968 +0.04(+0.67%)
Oct 24, 2018 6.627 6.684 6.575 6.575 159,138 -0.09(-1.32%)
Oct 23, 2018 6.632 6.679 6.581 6.663 201,775 -0.03(-0.39%)
Oct 22, 2018 6.751 6.785 6.668 6.689 102,178 -0.06(-0.84%)
Oct 19, 2018 6.761 6.772 6.699 6.746 109,494 -0.01(-0.08%)
Oct 18, 2018 6.735 6.787 6.731 6.751 111,067 -0.01(-0.08%)
Oct 17, 2018 6.772 6.823 6.710 6.756 749,246 -0.05(-0.72%)
Oct 16, 2018 6.746 6.813 6.707 6.805 124,119 +0.06(+0.88%)
Oct 15, 2018 6.653 6.746 6.653 6.746 140,166 +0.09(+1.40%)
Oct 12, 2018 6.694 6.720 6.617 6.653 123,810 +0.04(+0.55%)
Oct 11, 2018 6.617 6.694 6.611 6.617 187,866 -0.01(-0.16%)
Oct 10, 2018 6.772 6.772 6.627 6.627 262,734 -0.15(-2.21%)
Oct 09, 2018 6.648 6.782 6.642 6.777 271,149 +0.13(+2.02%)
Oct 08, 2018 6.766 6.766 6.596 6.642 248,978 -0.13(-1.91%)
Oct 05, 2018 6.798 6.818 6.751 6.772 188,230 -0.03(-0.46%)
Oct 04, 2018 6.927 6.963 6.787 6.803 173,620 -0.13(-1.86%)
Oct 03, 2018 7.015 7.015 6.922 6.932 121,997 -0.06(-0.89%)
Oct 02, 2018 6.999 7.030 6.973 6.994 119,470 -0.02(-0.22%)
Oct 01, 2018 7.030 7.046 6.947 7.009 222,852 -0.01(-0.07%)
Sep 28, 2018 6.994 7.056 6.994 7.015 134,643 +0.01(+0.07%)
Sep 27, 2018 7.056 7.056 6.963 7.009 231,731 -0.04(-0.51%)
Sep 26, 2018 7.056 7.118 7.040 7.046 143,517 -0.01(-0.15%)
Sep 25, 2018 7.087 7.119 7.051 7.056 113,771 -0.02(-0.22%)
Sep 24, 2018 7.102 7.167 7.061 7.071 98,581 -0.02(-0.29%)
Sep 21, 2018 7.061 7.102 7.056 7.092 104,464 +0.04(+0.59%)
Sep 20, 2018 7.056 7.087 7.051 7.051 86,790 -0.01(-0.15%)
Sep 19, 2018 7.040 7.102 7.030 7.061 161,500 +0.03(+0.37%)
Sep 18, 2018 7.046 7.071 7.009 7.035 91,712 -0.01(-0.15%)
Sep 17, 2018 7.035 7.071 6.999 7.046 121,467 +0.02(+0.22%)
Sep 14, 2018 7.082 7.082 6.989 7.030 143,735 -0.04(-0.51%)
Sep 13, 2018 7.113 7.113 7.040 7.066 155,608 +0.02(+0.22%)
Sep 12, 2018 7.041 7.081 6.985 7.051 252,960 -0.01(-0.07%)
Sep 11, 2018 7.005 7.081 6.975 7.056 260,932 +0.07(+1.01%)
Sep 10, 2018 6.940 6.985 6.930 6.985 133,014 +0.07(+1.02%)
Sep 07, 2018 6.910 6.940 6.890 6.915 106,153 +0.01(+0.15%)
Sep 06, 2018 6.884 6.920 6.864 6.905 138,987 +0.01(+0.07%)
Sep 05, 2018 6.879 6.900 6.839 6.900 152,723 +0.02(+0.29%)
Sep 04, 2018 6.864 6.895 6.854 6.879 127,856 +0.04(+0.52%)
Aug 31, 2018 6.844 6.844 6.844 0 -0.02(-0.29%)
Aug 30, 2018 6.910 6.940 6.819 6.864 217,661 -0.05(-0.66%)
Aug 29, 2018 6.915 6.955 6.884 6.910 96,266 -0.01(-0.15%)
Aug 28, 2018 6.930 6.930 6.874 6.920 111,818 +0.02(+0.29%)
Aug 27, 2018 6.910 6.945 6.824 6.900 151,443 -0.01(-0.15%)
Aug 24, 2018 6.839 6.915 6.819 6.910 131,352 +0.09(+1.33%)
Aug 23, 2018 6.819 6.829 6.794 6.819 65,160 +0.02(+0.22%)
Aug 22, 2018 6.779 6.824 6.779 6.804 91,801 +0.01(+0.15%)
Aug 21, 2018 6.774 6.824 6.774 6.794 151,461 +0.03(+0.37%)
Aug 20, 2018 6.834 6.854 6.769 6.769 203,536 -0.09(-1.25%)
Aug 17, 2018 6.910 6.910 6.844 6.854 79,565 -0.05(-0.66%)
Aug 16, 2018 6.884 7.005 6.884 6.900 121,159 +0.04(+0.59%)
Aug 15, 2018 6.910 6.925 6.844 6.859 85,121 -0.06(-0.80%)
Aug 14, 2018 6.879 6.925 6.869 6.915 122,635 +0.05(+0.73%)
Aug 13, 2018 6.930 6.937 6.854 6.864 100,839 -0.06(-0.80%)
Aug 10, 2018 6.965 6.965 6.900 6.920 181,551 -0.02(-0.22%)
Aug 09, 2018 6.900 6.945 6.900 6.935 182,789 +0.02(+0.29%)
Aug 08, 2018 6.895 6.965 6.884 6.915 218,588 +0.04(+0.51%)
Aug 07, 2018 6.829 6.879 6.789 6.879 191,923 +0.08(+1.19%)
Aug 06, 2018 6.678 6.804 6.678 6.799 188,373 +0.14(+2.04%)
Aug 03, 2018 6.683 6.703 6.653 6.663 152,384 -0.02(-0.23%)
Aug 02, 2018 6.648 6.688 6.643 6.678 198,714 +0.01(+0.08%)
Aug 01, 2018 6.728 6.738 6.638 6.673 150,370 -0.07(-1.05%)
Jul 31, 2018 6.784 6.784 6.683 6.743 194,321 -0.01(-0.07%)
Jul 30, 2018 6.809 6.809 6.713 6.748 157,207 -0.02(-0.30%)
Jul 27, 2018 6.859 6.900 6.753 6.769 148,019 -0.10(-1.47%)
Jul 26, 2018 6.859 6.874 6.829 6.869 110,109 +0.01(+0.07%)
Jul 25, 2018 6.854 6.915 6.854 6.864 119,800 -0.03(-0.37%)
Jul 24, 2018 6.910 6.920 6.862 6.890 93,724 +0.01(+0.07%)
Jul 23, 2018 6.955 6.955 6.859 6.884 224,179 -0.05(-0.65%)
Jul 20, 2018 7.016 7.016 6.925 6.930 177,956 -0.02(-0.22%)
Jul 19, 2018 6.985 6.985 6.915 6.945 176,551 -0.02(-0.22%)
Jul 18, 2018 6.940 6.985 6.920 6.960 168,837 +0.02(+0.29%)
Jul 17, 2018 6.890 6.980 6.890 6.940 258,603 +0.08(+1.18%)
Jul 16, 2018 6.774 6.895 6.713 6.859 198,435 +0.06(+0.89%)
Jul 13, 2018 6.819 6.833 6.774 6.799 124,486 -0.05(-0.66%)
Jul 12, 2018 6.925 6.925 6.829 6.844 151,678 -0.05(-0.66%)
Jul 11, 2018 6.910 6.930 6.890 6.890 83,303 -0.02(-0.22%)
Jul 10, 2018 6.905 6.980 6.879 6.905 187,744 -0.02(-0.22%)
Jul 09, 2018 6.945 6.945 6.900 6.920 141,249 +0.01(+0.07%)
Jul 06, 2018 6.935 6.950 6.884 6.915 151,402 -0.03(-0.36%)
Jul 05, 2018 7.026 7.026 6.905 6.940 179,244 -0.03(-0.36%)
Jul 03, 2018 6.965 6.965 6.965 0 +0.05(+0.66%)
Jul 02, 2018 6.794 6.930 6.784 6.920 325,360 +0.13(+1.85%)
Jun 29, 2018 6.839 6.890 6.779 6.794 181,226 -0.01(-0.15%)
Jun 28, 2018 6.809 6.864 6.784 6.804 95,248 -0.02(-0.22%)
Jun 27, 2018 6.834 6.905 6.812 6.819 118,280 +0.00(+0.00%)
Jun 26, 2018 6.839 6.854 6.753 6.819 173,769 -0.02(-0.22%)
Jun 25, 2018 6.869 6.879 6.814 6.834 238,553 -0.03(-0.44%)
Jun 22, 2018 6.900 6.965 6.844 6.864 140,376 +0.00(+0.00%)
Jun 21, 2018 6.819 6.926 6.804 6.864 249,799 +0.05(+0.74%)
Jun 20, 2018 6.900 6.910 6.804 6.814 234,699 -0.09(-1.31%)
Jun 19, 2018 6.910 6.947 6.859 6.905 200,814 -0.03(-0.36%)
Jun 18, 2018 6.930 6.970 6.920 6.930 98,914 -0.01(-0.15%)
Jun 15, 2018 7.005 6.930 6.940 171,259 +0.01(+0.15%)
Jun 14, 2018 6.975 6.985 6.890 6.930 252,626 -0.04(-0.51%)
Jun 13, 2018 7.004 7.029 6.965 6.965 139,148 -0.04(-0.56%)
Jun 12, 2018 7.088 7.117 6.980 7.004 370,322 -0.10(-1.45%)
Jun 11, 2018 7.142 7.142 7.017 7.108 202,380 +0.01(+0.21%)
Jun 08, 2018 7.122 7.201 7.073 7.093 188,420 -0.03(-0.41%)
Jun 07, 2018 7.088 7.201 7.068 7.122 205,198 +0.03(+0.42%)
Jun 06, 2018 7.103 7.103 6.976 7.093 138,188 -0.01(-0.14%)
Jun 05, 2018 7.132 7.136 7.004 7.103 258,758 -0.03(-0.48%)
Jun 04, 2018 7.004 7.157 6.960 7.137 307,651 +0.15(+2.18%)
Jun 01, 2018 6.941 6.995 6.911 6.985 144,252 +0.05(+0.78%)
May 31, 2018 6.916 6.936 6.862 6.931 231,230 +0.01(+0.21%)
May 30, 2018 6.818 6.916 6.788 6.916 342,627 +0.15(+2.25%)
May 29, 2018 6.739 6.823 6.734 6.764 278,205 +0.02(+0.36%)
May 25, 2018 6.739 6.739 6.739 0 +0.00(+0.07%)
May 24, 2018 6.827 6.832 6.714 6.734 258,910 -0.09(-1.30%)
May 23, 2018 6.877 6.882 6.802 6.823 159,384 -0.05(-0.79%)
May 22, 2018 6.862 6.882 6.827 6.877 234,595 +0.06(+0.94%)
May 21, 2018 6.759 6.823 6.685 6.813 178,081 +0.08(+1.24%)
May 18, 2018 6.714 6.759 6.695 6.729 88,149 -0.00(-0.07%)
May 17, 2018 6.675 6.759 6.646 6.734 159,144 +0.08(+1.18%)
May 16, 2018 6.700 6.701 6.651 6.655 107,991 -0.03(-0.51%)
May 15, 2018 6.606 6.695 6.606 6.690 106,733 +0.08(+1.19%)
May 14, 2018 6.611 6.700 6.606 6.611 201,173 +0.00(+0.00%)
May 11, 2018 6.557 6.626 6.542 6.611 95,558 +0.07(+1.05%)
May 10, 2018 6.488 6.566 6.478 6.542 131,765 +0.07(+1.06%)
May 09, 2018 6.439 6.503 6.415 6.474 247,088 +0.09(+1.46%)
May 08, 2018 6.370 6.390 6.341 6.380 128,014 +0.04(+0.62%)
May 07, 2018 6.297 6.361 6.282 6.341 177,983 +0.05(+0.78%)
May 04, 2018 6.238 6.311 6.193 6.292 213,061 +0.05(+0.87%)
May 03, 2018 6.208 6.252 6.174 6.238 137,667 +0.01(+0.24%)
May 02, 2018 6.297 6.306 6.218 6.223 168,366 -0.07(-1.09%)
May 01, 2018 6.311 6.311 6.262 6.292 87,311 -0.03(-0.47%)
Apr 30, 2018 6.331 6.361 6.243 6.321 174,071 +0.02(+0.31%)
Apr 27, 2018 6.243 6.331 6.233 6.302 119,316 +0.06(+1.02%)
Apr 26, 2018 6.243 6.272 6.188 6.238 175,216 +0.01(+0.24%)
Apr 25, 2018 6.208 6.243 6.208 6.223 96,041 -0.00(-0.08%)
Apr 24, 2018 6.233 6.247 6.203 6.228 103,991 +0.02(+0.32%)
Apr 23, 2018 6.218 6.238 6.191 6.208 99,157 -0.01(-0.24%)
Apr 20, 2018 6.243 6.282 6.174 6.223 204,567 -0.05(-0.86%)
Apr 19, 2018 6.213 6.336 6.213 6.277 140,973 +0.05(+0.79%)
Apr 18, 2018 6.184 6.287 6.182 6.228 201,839 +0.03(+0.56%)
Apr 17, 2018 6.134 6.223 6.121 6.193 165,536 +0.08(+1.37%)
Apr 16, 2018 6.144 6.176 6.090 6.110 183,077 -0.01(-0.24%)
Apr 13, 2018 6.115 6.159 6.095 6.125 196,665 +0.03(+0.48%)
Apr 12, 2018 6.218 6.243 6.071 6.095 306,286 -0.13(-2.05%)
Apr 11, 2018 6.198 6.252 6.193 6.223 226,250 +0.00(+0.08%)
Apr 10, 2018 6.223 6.262 6.193 6.218 144,926 +0.03(+0.56%)
Apr 09, 2018 6.174 6.268 6.159 6.184 165,813 +0.04(+0.64%)
Apr 06, 2018 6.174 6.238 6.144 6.144 108,052 -0.07(-1.11%)
Apr 05, 2018 6.188 6.272 6.110 6.213 196,940 +0.05(+0.80%)
Apr 04, 2018 6.056 6.208 6.056 6.164 188,704 +0.05(+0.80%)
Apr 03, 2018 6.075 6.134 6.036 6.115 232,036 +0.06(+1.06%)
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.