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

Monroe Capital Corp (NQ: MRCC )

7.260 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 6.726 6.743 6.644 6.693 253,744 +0.01(+0.08%)
Mar 28, 2019 6.644 6.715 6.605 6.688 190,361 +0.07(+1.00%)
Mar 27, 2019 6.677 6.677 6.577 6.622 258,638 -0.07(-0.99%)
Mar 26, 2019 6.649 6.715 6.594 6.688 150,591 +0.04(+0.58%)
Mar 25, 2019 6.693 6.693 6.600 6.649 169,465 -0.04(-0.58%)
Mar 22, 2019 6.781 6.781 6.627 6.688 175,571 -0.09(-1.30%)
Mar 21, 2019 6.710 6.804 6.704 6.776 215,937 +0.05(+0.74%)
Mar 20, 2019 6.831 6.831 6.710 6.726 164,286 -0.09(-1.29%)
Mar 19, 2019 6.859 6.870 6.765 6.815 266,049 -0.03(-0.48%)
Mar 18, 2019 6.952 6.952 6.572 6.848 254,004 -0.10(-1.43%)
Mar 15, 2019 6.842 6.963 6.693 6.947 890,193 +0.10(+1.53%)
Mar 14, 2019 6.820 6.886 6.782 6.842 217,484 +0.03(+0.40%)
Mar 13, 2019 6.841 6.852 6.761 6.815 281,603 +0.02(+0.32%)
Mar 12, 2019 6.809 6.825 6.729 6.793 238,731 +0.02(+0.24%)
Mar 11, 2019 6.895 6.933 6.676 6.777 530,652 -0.07(-1.02%)
Mar 08, 2019 6.713 6.884 6.713 6.847 167,487 +0.12(+1.75%)
Mar 07, 2019 6.863 6.884 6.702 6.729 210,986 -0.11(-1.57%)
Mar 06, 2019 6.595 6.890 6.581 6.836 531,818 +0.25(+3.83%)
Mar 05, 2019 6.471 6.675 6.375 6.584 354,809 +0.10(+1.49%)
Mar 04, 2019 6.595 6.600 6.461 6.488 168,123 -0.08(-1.22%)
Mar 01, 2019 6.461 6.568 6.311 6.568 342,249 +0.15(+2.34%)
Feb 28, 2019 6.546 6.568 6.418 6.418 445,351 -0.14(-2.21%)
Feb 27, 2019 6.595 6.691 6.477 6.563 464,920 -0.17(-2.55%)
Feb 26, 2019 7.024 7.034 6.482 6.734 899,338 -0.33(-4.70%)
Feb 25, 2019 7.104 7.129 6.866 7.067 360,100 -0.04(-0.53%)
Feb 22, 2019 6.815 7.174 6.734 7.104 900,666 +0.33(+4.83%)
Feb 21, 2019 6.681 6.809 6.659 6.777 166,866 +0.11(+1.61%)
Feb 20, 2019 6.546 6.729 6.546 6.670 117,470 +0.09(+1.39%)
Feb 19, 2019 6.622 6.627 6.557 6.579 170,846 -0.07(-1.05%)
Feb 15, 2019 6.648 6.664 6.605 6.648 136,713 +0.02(+0.24%)
Feb 14, 2019 6.638 6.664 6.568 6.632 97,027 -0.01(-0.16%)
Feb 13, 2019 6.557 6.654 6.539 6.643 142,627 +0.08(+1.23%)
Feb 12, 2019 6.664 6.761 6.530 6.563 282,996 -0.07(-1.05%)
Feb 11, 2019 6.627 6.686 6.627 6.632 147,691 +0.02(+0.32%)
Feb 08, 2019 6.595 6.659 6.343 6.611 119,927 -0.02(-0.24%)
Feb 07, 2019 6.622 6.670 6.607 6.627 100,280 -0.02(-0.24%)
Feb 06, 2019 6.622 6.659 6.594 6.643 149,983 +0.04(+0.65%)
Feb 05, 2019 6.579 6.632 6.573 6.600 108,313 +0.03(+0.49%)
Feb 04, 2019 6.488 6.654 6.487 6.568 296,839 +0.06(+0.99%)
Feb 01, 2019 6.482 6.514 6.434 6.504 151,261 +0.05(+0.75%)
Jan 31, 2019 6.305 6.455 6.305 6.455 258,278 +0.12(+1.86%)
Jan 30, 2019 6.412 6.418 6.278 6.337 214,417 +0.09(+1.46%)
Jan 29, 2019 6.300 6.314 6.241 6.246 123,698 -0.04(-0.68%)
Jan 28, 2019 6.273 6.343 6.246 6.289 373,605 +0.00(+0.00%)
Jan 25, 2019 6.268 6.295 6.230 6.289 111,907 +0.06(+0.95%)
Jan 24, 2019 6.209 6.257 6.209 6.230 108,913 +0.01(+0.17%)
Jan 23, 2019 6.246 6.262 6.193 6.219 87,891 -0.01(-0.09%)
Jan 22, 2019 6.268 6.268 6.182 6.225 268,245 -0.05(-0.77%)
Jan 18, 2019 6.257 6.273 6.198 6.273 444,644 +0.04(+0.69%)
Jan 17, 2019 6.241 6.268 6.193 6.230 118,129 -0.02(-0.26%)
Jan 16, 2019 6.203 6.262 6.177 6.246 192,622 +0.07(+1.13%)
Jan 15, 2019 6.107 6.209 6.043 6.177 381,206 +0.10(+1.68%)
Jan 14, 2019 5.973 6.112 5.935 6.075 541,175 +0.16(+2.72%)
Jan 11, 2019 5.844 5.951 5.844 5.914 149,582 +0.07(+1.19%)
Jan 10, 2019 5.828 5.898 5.817 5.844 414,468 +0.00(+0.00%)
Jan 09, 2019 5.984 6.032 5.812 5.844 328,729 -0.10(-1.71%)
Jan 08, 2019 5.796 6.005 5.748 5.946 422,263 +0.17(+2.88%)
Jan 07, 2019 5.453 5.919 5.442 5.780 404,760 +0.36(+6.63%)
Jan 04, 2019 5.169 5.437 5.169 5.421 371,718 +0.28(+5.53%)
Jan 03, 2019 5.163 5.268 5.115 5.136 300,114 -0.05(-1.03%)
Jan 02, 2019 5.094 5.281 5.094 5.190 268,318 +0.04(+0.83%)
Dec 31, 2018 5.260 5.270 5.061 5.147 866,721 -0.08(-1.54%)
Dec 28, 2018 5.281 5.324 5.201 5.228 757,984 -0.05(-0.91%)
Dec 27, 2018 5.319 5.421 5.179 5.276 623,864 -0.05(-0.91%)
Dec 26, 2018 5.040 5.356 5.013 5.324 521,677 +0.33(+6.54%)
Dec 24, 2018 4.900 5.035 4.879 4.997 284,430 +0.09(+1.75%)
Dec 21, 2018 5.029 5.110 4.900 4.911 1,959,308 -0.09(-1.72%)
Dec 20, 2018 5.217 5.254 4.942 4.997 758,988 -0.23(-4.41%)
Dec 19, 2018 5.260 5.372 5.217 5.228 472,656 -0.04(-0.81%)
Dec 18, 2018 5.254 5.437 5.126 5.270 941,523 +0.04(+0.72%)
Dec 17, 2018 5.496 5.614 5.206 5.233 1,261,302 -0.29(-5.33%)
Dec 14, 2018 5.753 5.774 5.514 5.528 531,932 -0.25(-4.36%)
Dec 13, 2018 5.849 5.887 5.732 5.780 553,789 +0.02(+0.28%)
Dec 12, 2018 5.852 5.894 5.764 5.764 413,055 -0.09(-1.51%)
Dec 11, 2018 5.821 5.878 5.790 5.852 304,060 +0.03(+0.54%)
Dec 10, 2018 5.847 5.875 5.769 5.821 283,264 -0.01(-0.18%)
Dec 07, 2018 5.852 5.904 5.816 5.831 260,952 -0.02(-0.35%)
Dec 06, 2018 5.836 5.899 5.753 5.852 315,301 -0.01(-0.18%)
Dec 04, 2018 5.894 5.919 5.836 5.862 305,631 -0.03(-0.53%)
Dec 03, 2018 5.987 6.054 5.862 5.894 404,335 -0.01(-0.09%)
Nov 30, 2018 5.894 5.912 5.862 5.899 234,953 -0.02(-0.26%)
Nov 29, 2018 5.961 5.964 5.868 5.914 349,835 -0.03(-0.44%)
Nov 28, 2018 5.971 6.034 5.826 5.940 503,635 +0.02(+0.35%)
Nov 27, 2018 5.888 6.148 5.888 5.919 775,649 +0.06(+0.97%)
Nov 26, 2018 5.919 5.930 5.836 5.862 352,974 +0.06(+0.98%)
Nov 23, 2018 5.712 5.816 5.707 5.805 204,332 +0.11(+1.91%)
Nov 21, 2018 5.696 5.696 5.696 0 +0.01(+0.09%)
Nov 20, 2018 5.790 5.800 5.686 5.691 367,680 -0.11(-1.97%)
Nov 19, 2018 5.753 5.810 5.738 5.805 253,057 +0.06(+0.99%)
Nov 16, 2018 5.769 5.810 5.712 5.748 237,456 -0.01(-0.18%)
Nov 15, 2018 5.764 5.842 5.748 5.759 379,264 -0.01(-0.18%)
Nov 14, 2018 5.774 5.810 5.634 5.769 458,526 +0.01(+0.09%)
Nov 13, 2018 5.919 5.943 5.753 5.764 446,491 -0.15(-2.55%)
Nov 12, 2018 5.971 5.971 5.894 5.914 230,789 -0.05(-0.87%)
Nov 09, 2018 6.023 6.054 5.919 5.966 447,758 -0.10(-1.63%)
Nov 08, 2018 5.977 6.314 5.971 6.065 575,273 +0.06(+0.95%)
Nov 07, 2018 6.195 6.226 5.795 6.008 1,457,300 -0.54(-8.25%)
Nov 06, 2018 6.543 6.605 6.491 6.548 158,533 -0.03(-0.39%)
Nov 05, 2018 6.553 6.611 6.475 6.574 194,055 +0.02(+0.24%)
Nov 02, 2018 6.652 6.652 6.543 6.558 185,651 -0.08(-1.17%)
Nov 01, 2018 6.579 6.662 6.569 6.636 109,909 +0.04(+0.55%)
Oct 31, 2018 6.558 6.652 6.517 6.600 215,686 +0.08(+1.19%)
Oct 30, 2018 6.517 6.646 6.475 6.522 292,863 -0.03(-0.40%)
Oct 29, 2018 6.574 6.636 6.532 6.548 134,445 -0.02(-0.32%)
Oct 26, 2018 6.589 6.646 6.527 6.569 151,949 -0.08(-1.21%)
Oct 25, 2018 6.595 6.672 6.574 6.649 158,254 +0.04(+0.67%)
Oct 24, 2018 6.657 6.714 6.605 6.605 158,423 -0.09(-1.32%)
Oct 23, 2018 6.662 6.709 6.610 6.693 200,869 -0.03(-0.39%)
Oct 22, 2018 6.781 6.815 6.698 6.719 101,719 -0.06(-0.84%)
Oct 19, 2018 6.792 6.802 6.730 6.776 109,002 -0.01(-0.08%)
Oct 18, 2018 6.766 6.818 6.761 6.781 110,568 -0.01(-0.08%)
Oct 17, 2018 6.802 6.854 6.740 6.787 745,881 -0.05(-0.72%)
Oct 16, 2018 6.776 6.844 6.737 6.836 123,562 +0.06(+0.88%)
Oct 15, 2018 6.683 6.776 6.683 6.776 139,537 +0.09(+1.40%)
Oct 12, 2018 6.724 6.750 6.646 6.683 123,254 +0.04(+0.55%)
Oct 11, 2018 6.646 6.724 6.641 6.646 187,022 -0.01(-0.16%)
Oct 10, 2018 6.802 6.802 6.657 6.657 261,554 -0.15(-2.21%)
Oct 09, 2018 6.678 6.813 6.672 6.807 269,932 +0.14(+2.02%)
Oct 08, 2018 6.797 6.797 6.626 6.672 247,860 -0.13(-1.91%)
Oct 05, 2018 6.828 6.849 6.781 6.802 187,384 -0.03(-0.46%)
Oct 04, 2018 6.958 6.994 6.818 6.833 172,840 -0.13(-1.86%)
Oct 03, 2018 7.046 7.046 6.953 6.963 121,449 -0.06(-0.89%)
Oct 02, 2018 7.031 7.061 7.005 7.025 118,934 -0.02(-0.22%)
Oct 01, 2018 7.062 7.078 6.979 7.041 221,851 -0.01(-0.07%)
Sep 28, 2018 7.025 7.088 7.025 7.046 134,038 +0.01(+0.07%)
Sep 27, 2018 7.088 7.088 6.994 7.041 230,691 -0.04(-0.51%)
Sep 26, 2018 7.088 7.150 7.072 7.077 142,872 -0.01(-0.15%)
Sep 25, 2018 7.119 7.151 7.083 7.088 113,260 -0.02(-0.22%)
Sep 24, 2018 7.135 7.200 7.093 7.103 98,139 -0.02(-0.29%)
Sep 21, 2018 7.093 7.135 7.088 7.124 103,995 +0.04(+0.59%)
Sep 20, 2018 7.088 7.119 7.083 7.083 86,401 -0.01(-0.15%)
Sep 19, 2018 7.072 7.135 7.062 7.093 160,775 +0.03(+0.37%)
Sep 18, 2018 7.077 7.103 7.041 7.067 91,300 -0.01(-0.15%)
Sep 17, 2018 7.067 7.103 7.031 7.077 120,921 +0.02(+0.22%)
Sep 14, 2018 7.114 7.114 7.020 7.062 143,090 -0.04(-0.51%)
Sep 13, 2018 7.145 7.145 7.072 7.098 154,909 +0.02(+0.22%)
Sep 12, 2018 7.072 7.113 7.017 7.083 251,824 -0.01(-0.07%)
Sep 11, 2018 7.037 7.113 7.007 7.088 259,760 +0.07(+1.01%)
Sep 10, 2018 6.971 7.017 6.961 7.017 132,417 +0.07(+1.02%)
Sep 07, 2018 6.941 6.971 6.921 6.946 105,676 +0.01(+0.15%)
Sep 06, 2018 6.916 6.951 6.895 6.936 138,363 +0.01(+0.07%)
Sep 05, 2018 6.910 6.931 6.870 6.931 152,037 +0.02(+0.29%)
Sep 04, 2018 6.895 6.926 6.885 6.910 127,281 +0.04(+0.52%)
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%)
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.