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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Apr 02, 2018 6.031 6.057 6.012 6.051 215,140 +0.00(+0.08%)
Mar 29, 2018 6.046 6.046 6.046 0 +0.02(+0.33%)
Mar 28, 2018 6.007 6.110 6.007 6.026 314,235 +0.03(+0.49%)
Mar 27, 2018 6.144 6.233 5.996 5.997 320,106 -0.14(-2.24%)
Mar 26, 2018 6.203 6.277 6.131 6.134 249,892 -0.01(-0.16%)
Mar 23, 2018 6.331 6.394 6.130 6.144 310,194 -0.22(-3.47%)
Mar 22, 2018 6.243 6.375 6.243 6.365 492,881 +0.17(+2.70%)
Mar 21, 2018 6.193 6.208 6.149 6.198 228,962 +0.00(+0.08%)
Mar 20, 2018 6.041 6.198 6.031 6.193 316,601 +0.18(+3.03%)
Mar 19, 2018 6.036 6.051 5.987 6.012 292,364 -0.03(-0.49%)
Mar 16, 2018 6.071 6.164 6.021 6.041 572,206 -0.02(-0.41%)
Mar 15, 2018 6.287 6.289 6.066 6.066 481,621 -0.19(-2.99%)
Mar 14, 2018 6.219 6.334 6.176 6.252 333,391 +0.02(+0.31%)
Mar 13, 2018 6.238 6.248 6.142 6.233 330,592 +0.00(+0.08%)
Mar 12, 2018 6.233 6.252 6.171 6.228 228,526 +0.01(+0.15%)
Mar 09, 2018 6.152 6.242 6.123 6.219 303,950 +0.10(+1.64%)
Mar 08, 2018 6.061 6.191 6.051 6.118 328,949 +0.08(+1.27%)
Mar 07, 2018 6.166 6.166 5.956 6.042 405,546 -0.15(-2.40%)
Mar 06, 2018 6.166 6.233 6.075 6.190 151,037 +0.02(+0.31%)
Mar 05, 2018 6.123 6.200 6.078 6.171 192,005 +0.03(+0.47%)
Mar 02, 2018 6.032 6.181 6.008 6.142 168,641 +0.10(+1.58%)
Mar 01, 2018 6.138 6.214 6.028 6.047 183,827 -0.09(-1.48%)
Feb 28, 2018 6.166 6.243 6.133 6.138 299,861 -0.02(-0.31%)
Feb 27, 2018 6.257 6.291 6.147 6.157 217,742 -0.08(-1.30%)
Feb 26, 2018 6.281 6.291 6.219 6.238 202,856 -0.02(-0.31%)
Feb 23, 2018 6.276 6.329 6.229 6.257 131,530 -0.00(-0.08%)
Feb 22, 2018 6.286 6.328 6.252 6.262 141,549 -0.01(-0.23%)
Feb 21, 2018 6.353 6.424 6.267 6.276 167,633 -0.08(-1.20%)
Feb 20, 2018 6.367 6.411 6.300 6.353 200,398 -0.02(-0.38%)
Feb 16, 2018 6.377 6.377 6.377 0 +0.00(+0.00%)
Feb 15, 2018 6.477 6.501 6.338 6.377 249,913 -0.06(-0.89%)
Feb 14, 2018 6.537 6.382 6.434 258,400 -0.06(-0.88%)
Feb 13, 2018 6.453 6.536 6.402 6.492 164,410 +0.01(+0.22%)
Feb 12, 2018 6.396 6.501 6.370 6.477 127,552 +0.12(+1.96%)
Feb 09, 2018 6.453 6.475 6.248 6.353 311,056 -0.06(-0.97%)
Feb 08, 2018 6.592 6.606 6.405 6.415 208,009 -0.17(-2.54%)
Feb 07, 2018 6.492 6.626 6.492 6.582 235,701 +0.09(+1.40%)
Feb 06, 2018 6.228 6.530 6.219 6.492 370,672 +0.20(+3.24%)
Feb 05, 2018 6.544 6.573 6.171 6.288 552,645 -0.28(-4.27%)
Feb 02, 2018 6.688 6.688 6.544 6.568 312,916 -0.12(-1.79%)
Feb 01, 2018 6.611 6.692 6.602 6.688 265,959 +0.06(+0.94%)
Jan 31, 2018 6.769 6.822 6.602 6.626 481,116 -0.12(-1.77%)
Jan 30, 2018 6.807 6.807 6.726 6.745 351,218 -0.09(-1.26%)
Jan 29, 2018 6.783 6.864 6.779 6.831 295,543 +0.07(+1.06%)
Jan 26, 2018 6.759 6.769 6.740 6.759 88,741 -0.00(-0.07%)
Jan 25, 2018 6.841 6.860 6.759 6.764 119,445 -0.06(-0.84%)
Jan 24, 2018 6.803 6.889 6.783 6.822 194,334 +0.02(+0.28%)
Jan 23, 2018 6.798 6.826 6.774 6.803 146,025 +0.01(+0.14%)
Jan 22, 2018 6.774 6.841 6.759 6.793 214,046 +0.02(+0.28%)
Jan 19, 2018 6.745 6.812 6.745 6.774 113,878 +0.02(+0.35%)
Jan 18, 2018 6.779 6.803 6.740 6.750 164,763 -0.03(-0.42%)
Jan 17, 2018 6.793 6.817 6.769 6.779 110,914 +0.01(+0.14%)
Jan 16, 2018 6.798 6.826 6.769 6.769 166,113 -0.02(-0.35%)
Jan 12, 2018 6.793 6.793 6.793 0 +0.02(+0.35%)
Jan 11, 2018 6.759 6.783 6.685 6.769 172,771 +0.02(+0.28%)
Jan 10, 2018 6.755 6.788 6.721 6.750 106,905 -0.00(-0.07%)
Jan 09, 2018 6.841 6.860 6.755 6.755 159,729 -0.05(-0.70%)
Jan 08, 2018 6.697 6.841 6.697 6.803 180,629 +0.08(+1.21%)
Jan 05, 2018 6.654 6.736 6.645 6.721 195,090 +0.09(+1.37%)
Jan 04, 2018 6.726 6.768 6.626 6.630 203,360 -0.09(-1.35%)
Jan 03, 2018 6.716 6.788 6.712 6.721 167,984 +0.01(+0.21%)
Jan 02, 2018 6.630 6.726 6.612 6.707 195,017 +0.13(+1.96%)
Dec 29, 2017 6.578 6.578 6.578 0 -0.11(-1.57%)
Dec 28, 2017 6.697 6.704 6.606 6.683 364,651 +0.00(+0.07%)
Dec 27, 2017 6.578 6.729 6.578 6.678 370,185 +0.10(+1.45%)
Dec 26, 2017 6.659 6.692 6.554 6.582 343,877 -0.07(-1.08%)
Dec 22, 2017 6.616 6.695 6.616 6.654 220,060 +0.00(+0.07%)
Dec 21, 2017 6.635 6.688 6.630 6.649 232,279 +0.02(+0.29%)
Dec 20, 2017 6.692 6.764 6.621 6.630 251,370 -0.05(-0.79%)
Dec 19, 2017 6.669 6.769 6.664 6.683 315,128 -0.00(-0.07%)
Dec 18, 2017 6.750 6.879 6.673 6.688 437,038 -0.07(-1.06%)
Dec 15, 2017 6.716 6.814 6.716 6.759 203,747 +0.04(+0.64%)
Dec 14, 2017 6.750 6.769 6.659 6.716 298,858 -0.00(-0.07%)
Dec 13, 2017 6.712 6.801 6.647 6.721 310,243 +0.05(+0.70%)
Dec 12, 2017 6.637 6.726 6.620 6.675 313,202 +0.03(+0.49%)
Dec 11, 2017 6.698 6.703 6.619 6.642 357,542 -0.06(-0.84%)
Dec 08, 2017 6.703 6.754 6.675 6.698 216,175 +0.00(+0.00%)
Dec 07, 2017 6.805 6.805 6.619 6.698 320,021 -0.02(-0.35%)
Dec 06, 2017 6.707 6.763 6.707 6.721 127,119 +0.02(+0.28%)
Dec 05, 2017 6.805 6.805 6.679 6.703 238,611 -0.08(-1.17%)
Dec 04, 2017 6.796 6.796 6.749 6.782 169,482 +0.03(+0.48%)
Dec 01, 2017 6.763 6.805 6.628 6.749 180,619 +0.01(+0.14%)
Nov 30, 2017 6.815 6.819 6.698 6.740 197,433 -0.04(-0.55%)
Nov 29, 2017 6.749 6.815 6.698 6.777 157,457 +0.04(+0.62%)
Nov 28, 2017 6.731 6.763 6.698 6.735 130,800 +0.01(+0.21%)
Nov 27, 2017 6.815 6.815 6.684 6.721 89,208 -0.08(-1.23%)
Nov 24, 2017 6.819 6.838 6.782 6.805 78,170 +0.01(+0.14%)
Nov 22, 2017 6.791 6.829 6.787 6.796 119,370 +0.01(+0.14%)
Nov 21, 2017 6.829 6.833 6.773 6.787 134,982 +0.00(+0.07%)
Nov 20, 2017 6.805 6.833 6.763 6.782 174,740 -0.02(-0.34%)
Nov 17, 2017 6.693 6.810 6.670 6.805 201,131 +0.09(+1.32%)
Nov 16, 2017 6.628 6.763 6.628 6.717 260,561 +0.12(+1.84%)
Nov 15, 2017 6.623 6.707 6.577 6.595 202,699 -0.07(-1.12%)
Nov 14, 2017 6.637 6.740 6.628 6.670 137,632 +0.02(+0.35%)
Nov 13, 2017 6.628 6.707 6.600 6.647 225,442 +0.03(+0.42%)
Nov 10, 2017 6.754 6.759 6.605 6.619 350,052 -0.13(-1.94%)
Nov 09, 2017 6.717 6.805 6.703 6.749 255,650 -0.01(-0.14%)
Nov 08, 2017 6.628 6.815 6.628 6.759 214,348 +0.13(+1.90%)
Nov 07, 2017 6.619 6.661 6.539 6.633 246,868 -0.03(-0.42%)
Nov 06, 2017 6.703 6.731 6.591 6.661 230,594 -0.08(-1.25%)
Nov 03, 2017 6.675 6.759 6.614 6.745 194,119 +0.09(+1.33%)
Nov 02, 2017 6.768 6.796 6.633 6.656 255,387 -0.14(-2.06%)
Nov 01, 2017 6.810 6.857 6.791 6.796 155,967 -0.02(-0.27%)
Oct 31, 2017 6.801 6.847 6.791 6.815 220,621 +0.01(+0.21%)
Oct 30, 2017 6.824 6.829 6.791 6.801 131,526 -0.02(-0.34%)
Oct 27, 2017 6.838 6.857 6.782 6.824 201,227 -0.01(-0.14%)
Oct 26, 2017 6.721 6.847 6.712 6.833 259,674 +0.12(+1.81%)
Oct 25, 2017 6.833 6.847 6.698 6.712 149,463 -0.15(-2.18%)
Oct 24, 2017 6.801 6.908 6.796 6.861 174,071 +0.09(+1.31%)
Oct 23, 2017 6.763 6.801 6.745 6.773 116,657 +0.01(+0.14%)
Oct 20, 2017 6.791 6.810 6.735 6.763 130,817 +0.00(+0.00%)
Oct 19, 2017 6.782 6.787 6.707 6.763 175,256 -0.02(-0.34%)
Oct 18, 2017 6.721 6.815 6.721 6.787 242,849 +0.08(+1.18%)
Oct 17, 2017 6.763 6.763 6.698 6.707 252,265 -0.01(-0.21%)
Oct 16, 2017 6.693 6.763 6.687 6.721 349,791 +0.11(+1.62%)
Oct 13, 2017 6.665 6.675 6.595 6.614 152,160 -0.04(-0.63%)
Oct 12, 2017 6.670 6.705 6.644 6.656 120,985 -0.00(-0.07%)
Oct 11, 2017 6.633 6.675 6.611 6.661 131,040 +0.04(+0.56%)
Oct 10, 2017 6.628 6.647 6.600 6.623 78,783 +0.01(+0.21%)
Oct 09, 2017 6.675 6.698 6.591 6.609 144,955 -0.07(-1.12%)
Oct 06, 2017 6.731 6.745 6.675 6.684 145,135 -0.06(-0.83%)
Oct 05, 2017 6.712 6.763 6.693 6.740 215,436 +0.03(+0.49%)
Oct 04, 2017 6.633 6.712 6.628 6.707 222,174 +0.09(+1.34%)
Oct 03, 2017 6.698 6.698 6.598 6.619 161,701 -0.08(-1.18%)
Oct 02, 2017 6.698 6.698 6.633 6.698 240,422 +0.02(+0.28%)
Sep 29, 2017 6.675 6.739 6.628 6.679 340,777 +0.07(+1.06%)
Sep 28, 2017 6.502 6.675 6.450 6.609 526,783 +0.11(+1.72%)
Sep 27, 2017 6.450 6.535 6.418 6.497 209,094 +0.05(+0.80%)
Sep 26, 2017 6.366 6.450 6.354 6.446 186,153 +0.09(+1.47%)
Sep 25, 2017 6.324 6.357 6.303 6.352 194,354 +0.03(+0.44%)
Sep 22, 2017 6.301 6.345 6.301 6.324 199,312 -0.01(-0.15%)
Sep 21, 2017 6.324 6.348 6.302 6.334 175,014 +0.00(+0.00%)
Sep 20, 2017 6.301 6.347 6.273 6.334 236,784 +0.03(+0.52%)
Sep 19, 2017 6.362 6.362 6.217 6.301 354,993 -0.03(-0.44%)
Sep 18, 2017 6.385 6.385 6.311 6.329 215,646 -0.06(-0.88%)
Sep 15, 2017 6.399 6.460 6.334 6.385 311,824 -0.03(-0.51%)
Sep 14, 2017 6.464 6.502 6.329 6.418 343,228 +0.01(+0.22%)
Sep 13, 2017 6.377 6.440 6.308 6.404 306,807 +0.06(+0.93%)
Sep 12, 2017 6.390 6.417 6.310 6.345 262,108 -0.05(-0.71%)
Sep 11, 2017 6.345 6.463 6.304 6.390 384,605 +0.10(+1.59%)
Sep 08, 2017 6.213 6.377 6.181 6.290 469,623 +0.10(+1.54%)
Sep 07, 2017 6.190 6.281 6.181 6.194 163,545 +0.01(+0.22%)
Sep 06, 2017 6.326 6.340 6.103 6.181 481,136 -0.08(-1.24%)
Sep 05, 2017 6.336 6.381 6.249 6.258 186,554 -0.08(-1.29%)
Sep 01, 2017 6.281 6.390 6.281 6.340 284,974 +0.06(+1.02%)
Aug 31, 2017 6.363 6.363 6.272 6.276 281,913 -0.04(-0.58%)
Aug 30, 2017 6.317 6.372 6.249 6.313 177,257 +0.05(+0.73%)
Aug 29, 2017 6.290 6.297 6.226 6.267 155,222 -0.02(-0.36%)
Aug 28, 2017 6.326 6.363 6.263 6.290 202,696 -0.04(-0.58%)
Aug 25, 2017 6.326 6.395 6.290 6.326 124,977 +0.00(+0.07%)
Aug 24, 2017 6.322 6.390 6.263 6.322 246,489 +0.03(+0.43%)
Aug 23, 2017 6.231 6.367 6.126 6.295 432,821 +0.07(+1.10%)
Aug 22, 2017 6.281 6.304 6.208 6.226 282,214 -0.05(-0.73%)
Aug 21, 2017 6.299 6.342 6.258 6.272 268,375 -0.05(-0.79%)
Aug 18, 2017 6.377 6.377 6.235 6.322 260,685 -0.02(-0.29%)
Aug 17, 2017 6.358 6.425 6.331 6.340 228,791 -0.01(-0.21%)
Aug 16, 2017 6.404 6.476 6.304 6.354 354,331 -0.05(-0.78%)
Aug 15, 2017 6.577 6.590 6.394 6.404 385,640 -0.13(-2.02%)
Aug 14, 2017 6.445 6.577 6.431 6.536 260,781 +0.11(+1.70%)
Aug 11, 2017 6.417 6.445 6.372 6.427 185,404 -0.02(-0.35%)
Aug 10, 2017 6.586 6.586 6.399 6.449 411,050 -0.02(-0.28%)
Aug 09, 2017 6.395 6.604 6.272 6.468 623,055 +0.01(+0.21%)
Aug 08, 2017 6.518 6.579 6.395 6.454 506,302 -0.08(-1.25%)
Aug 07, 2017 6.554 6.613 6.494 6.536 295,145 -0.05(-0.83%)
Aug 04, 2017 6.713 6.722 6.454 6.590 555,340 -0.12(-1.83%)
Aug 03, 2017 6.777 6.820 6.700 6.713 144,232 -0.06(-0.87%)
Aug 02, 2017 6.868 6.873 6.745 6.772 162,368 -0.07(-1.00%)
Aug 01, 2017 6.827 6.868 6.788 6.841 181,786 +0.03(+0.47%)
Jul 31, 2017 6.827 6.827 6.750 6.809 215,879 +0.00(+0.07%)
Jul 28, 2017 6.877 6.898 6.798 6.804 239,340 -0.11(-1.58%)
Jul 27, 2017 6.882 6.923 6.863 6.914 120,334 +0.04(+0.53%)
Jul 26, 2017 6.904 6.918 6.832 6.877 160,893 -0.03(-0.46%)
Jul 25, 2017 6.891 6.918 6.882 6.909 200,365 +0.03(+0.40%)
Jul 24, 2017 6.873 6.918 6.863 6.882 201,793 -0.00(-0.07%)
Jul 21, 2017 6.786 6.914 6.786 6.886 159,746 +0.07(+1.07%)
Jul 20, 2017 6.882 6.882 6.800 6.813 102,311 -0.03(-0.40%)
Jul 19, 2017 6.782 6.882 6.777 6.841 160,280 +0.05(+0.74%)
Jul 18, 2017 6.786 6.827 6.772 6.791 114,327 +0.01(+0.13%)
Jul 17, 2017 6.859 6.886 6.763 6.782 217,999 -0.07(-1.00%)
Jul 14, 2017 6.827 6.863 6.777 6.850 147,012 +0.01(+0.13%)
Jul 13, 2017 6.886 6.886 6.804 6.841 142,644 -0.01(-0.13%)
Jul 12, 2017 6.895 6.918 6.827 6.850 159,694 -0.01(-0.20%)
Jul 11, 2017 6.759 6.868 6.659 6.863 344,231 +0.10(+1.55%)
Jul 10, 2017 6.754 6.818 6.727 6.759 115,698 -0.04(-0.54%)
Jul 07, 2017 6.863 6.863 6.672 6.795 283,300 -0.00(-0.07%)
Jul 06, 2017 6.868 6.868 6.759 6.800 178,741 -0.04(-0.53%)
Jul 05, 2017 6.895 6.927 6.759 6.836 284,601 -0.09(-1.31%)
Jul 03, 2017 6.936 6.936 6.841 6.927 119,157 -0.00(-0.07%)
Jun 30, 2017 6.914 6.955 6.804 6.932 307,293 +0.05(+0.79%)
Jun 29, 2017 6.895 6.934 6.800 6.877 152,085 +0.00(+0.00%)
Jun 28, 2017 6.873 6.900 6.791 6.877 199,231 +0.02(+0.27%)
Jun 27, 2017 6.882 6.964 6.818 6.859 222,905 -0.03(-0.46%)
Jun 26, 2017 6.854 6.909 6.813 6.891 239,935 +0.05(+0.66%)
Jun 23, 2017 6.782 6.854 6.782 6.845 175,407 +0.05(+0.80%)
Jun 22, 2017 6.791 6.818 6.750 6.791 214,982 +0.00(+0.00%)
Jun 21, 2017 6.850 6.873 6.759 6.791 318,010 -0.03(-0.47%)
Jun 20, 2017 6.841 6.886 6.791 6.823 248,484 -0.02(-0.33%)
Jun 19, 2017 6.955 6.973 6.836 6.845 270,998 -0.05(-0.79%)
Jun 16, 2017 6.955 6.955 6.895 6.900 182,113 -0.06(-0.85%)
Jun 15, 2017 6.891 6.959 6.859 6.959 216,553 +0.05(+0.66%)
Jun 14, 2017 6.836 6.945 6.772 6.914 469,581 +0.00(+0.07%)
Jun 13, 2017 6.813 6.918 6.777 6.909 607,662 +0.15(+2.22%)
Jun 12, 2017 6.714 6.781 6.683 6.759 840,424 +0.04(+0.66%)
Jun 09, 2017 6.652 6.723 6.652 6.714 3,102,499 -0.14(-2.08%)
Jun 08, 2017 6.932 6.932 6.826 6.857 322,118 -0.02(-0.26%)
Jun 07, 2017 7.017 7.048 6.848 6.874 254,622 -0.12(-1.78%)
Jun 06, 2017 7.048 7.101 6.981 6.999 141,276 -0.05(-0.69%)
Jun 05, 2017 6.981 7.061 6.937 7.048 153,758 +0.08(+1.08%)
Jun 02, 2017 6.963 7.008 6.919 6.972 119,660 +0.01(+0.13%)
Jun 01, 2017 7.003 7.070 6.883 6.963 152,980 -0.04(-0.51%)
May 31, 2017 7.035 7.057 6.981 6.999 181,563 -0.01(-0.13%)
May 30, 2017 6.906 7.043 6.906 7.008 108,280 +0.07(+0.96%)
May 26, 2017 6.937 7.052 6.848 6.941 176,287 +0.00(+0.06%)
May 25, 2017 6.999 7.049 6.937 6.937 112,814 -0.05(-0.70%)
May 24, 2017 7.035 7.039 6.914 6.986 123,512 -0.02(-0.25%)
May 23, 2017 7.017 7.075 6.994 7.003 59,052 +0.02(+0.32%)
May 22, 2017 6.963 7.013 6.910 6.981 71,274 +0.07(+0.96%)
May 19, 2017 6.972 7.030 6.892 6.914 134,419 -0.05(-0.70%)
May 18, 2017 7.057 7.101 6.946 6.963 122,613 -0.13(-1.88%)
May 17, 2017 7.115 7.119 7.030 7.097 64,674 -0.05(-0.68%)
May 16, 2017 7.106 7.159 6.970 7.146 130,092 +0.05(+0.75%)
May 15, 2017 6.959 7.110 6.941 7.092 69,039 +0.15(+2.11%)
May 12, 2017 6.914 6.959 6.897 6.946 105,044 +0.03(+0.39%)
May 11, 2017 6.901 6.924 6.874 6.919 99,725 +0.01(+0.19%)
May 10, 2017 6.968 6.981 6.852 6.906 155,073 -0.07(-0.96%)
May 09, 2017 6.994 7.043 6.914 6.972 115,083 -0.02(-0.25%)
May 08, 2017 7.003 7.017 6.941 6.990 81,502 +0.00(+0.06%)
May 05, 2017 6.959 7.043 6.949 6.986 93,253 +0.03(+0.38%)
May 04, 2017 7.088 7.162 6.954 6.959 136,403 -0.15(-2.13%)
May 03, 2017 7.203 7.203 7.008 7.110 119,932 -0.07(-0.93%)
May 02, 2017 7.190 7.199 7.110 7.177 132,083 +0.01(+0.12%)
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.