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

Monroe Capital Corp (NQ: MRCC )

7.410 +0.030 (+0.41%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 21, 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 31, 2020 4.235 4.544 4.084 4.468 450,393 +0.35(+8.56%)
Mar 30, 2020 4.279 4.550 4.091 4.116 338,209 -0.16(-3.68%)
Mar 27, 2020 4.399 4.880 4.002 4.273 479,412 -0.23(-5.03%)
Mar 26, 2020 3.958 5.110 3.924 4.500 587,507 +0.60(+15.51%)
Mar 25, 2020 3.423 4.446 3.373 3.895 678,052 +0.53(+15.70%)
Mar 24, 2020 3.298 3.707 3.298 3.367 519,022 +0.28(+9.18%)
Mar 23, 2020 3.858 3.988 2.756 3.084 791,229 -0.79(-20.33%)
Mar 20, 2020 4.500 4.500 3.826 3.870 486,563 -0.64(-14.11%)
Mar 19, 2020 3.109 4.808 2.583 4.506 1,060,277 +1.36(+43.20%)
Mar 18, 2020 2.933 3.320 2.240 3.147 1,114,077 -0.39(-11.03%)
Mar 17, 2020 4.091 4.141 3.367 3.537 878,812 -0.50(-12.32%)
Mar 16, 2020 4.632 4.688 3.990 4.034 576,528 -0.97(-19.37%)
Mar 13, 2020 5.305 5.349 4.946 5.003 415,056 -0.04(-0.75%)
Mar 12, 2020 4.987 5.336 4.824 5.041 855,670 -0.55(-9.82%)
Mar 11, 2020 5.770 5.816 5.499 5.589 415,473 -0.32(-5.41%)
Mar 10, 2020 5.897 6.018 5.849 5.909 390,429 +0.17(+2.94%)
Mar 09, 2020 6.168 6.331 5.734 5.740 560,528 -0.77(-11.85%)
Mar 06, 2020 6.403 6.524 6.319 6.512 235,337 -0.01(-0.09%)
Mar 05, 2020 6.385 6.560 6.385 6.518 197,321 +0.03(+0.46%)
Mar 04, 2020 6.663 6.663 6.331 6.488 321,783 +0.25(+4.06%)
Mar 03, 2020 6.277 6.485 6.205 6.235 206,582 -0.04(-0.67%)
Mar 02, 2020 6.036 6.327 6.030 6.277 341,904 +0.23(+3.79%)
Feb 28, 2020 6.048 6.144 6.024 6.048 532,867 -0.21(-3.28%)
Feb 27, 2020 6.355 6.428 6.060 6.253 702,993 -0.19(-2.90%)
Feb 26, 2020 6.590 6.711 6.422 6.440 397,263 -0.15(-2.29%)
Feb 25, 2020 6.687 6.706 6.572 6.590 300,828 -0.11(-1.62%)
Feb 24, 2020 6.693 6.729 6.645 6.699 161,633 -0.08(-1.16%)
Feb 21, 2020 6.747 6.783 6.717 6.777 148,101 +0.02(+0.27%)
Feb 20, 2020 6.711 6.765 6.711 6.759 130,954 +0.03(+0.45%)
Feb 19, 2020 6.687 6.753 6.687 6.729 137,115 +0.02(+0.27%)
Feb 18, 2020 6.735 6.759 6.675 6.711 181,100 -0.02(-0.27%)
Feb 14, 2020 6.693 6.747 6.675 6.729 145,945 +0.04(+0.54%)
Feb 13, 2020 6.717 6.735 6.657 6.693 155,851 -0.02(-0.36%)
Feb 12, 2020 6.705 6.759 6.699 6.717 147,706 +0.02(+0.36%)
Feb 11, 2020 6.633 6.699 6.633 6.693 116,496 +0.05(+0.82%)
Feb 10, 2020 6.681 6.723 6.639 6.639 158,352 -0.05(-0.72%)
Feb 07, 2020 6.633 6.693 6.572 6.687 105,312 +0.06(+0.91%)
Feb 06, 2020 6.663 6.705 6.626 6.627 174,366 +0.00(+0.00%)
Feb 05, 2020 6.596 6.633 6.578 6.627 174,670 +0.05(+0.73%)
Feb 04, 2020 6.633 6.663 6.572 6.578 139,504 -0.04(-0.55%)
Feb 03, 2020 6.548 6.621 6.542 6.615 268,063 +0.04(+0.55%)
Jan 31, 2020 6.621 6.681 6.572 6.578 182,929 -0.05(-0.73%)
Jan 30, 2020 6.608 6.633 6.542 6.627 161,958 -0.01(-0.18%)
Jan 29, 2020 6.663 6.711 6.572 6.639 313,263 -0.04(-0.54%)
Jan 28, 2020 6.783 6.786 6.627 6.675 317,920 -0.07(-1.07%)
Jan 27, 2020 6.934 6.988 6.500 6.747 1,167,164 -0.38(-5.33%)
Jan 24, 2020 7.290 7.290 7.097 7.127 537,842 -0.15(-2.07%)
Jan 23, 2020 7.205 7.293 7.157 7.278 469,654 +0.08(+1.17%)
Jan 22, 2020 7.079 7.211 7.079 7.193 515,156 +0.17(+2.40%)
Jan 21, 2020 7.061 7.073 6.976 7.025 224,281 -0.07(-0.94%)
Jan 17, 2020 7.127 7.139 7.055 7.091 191,056 -0.02(-0.34%)
Jan 16, 2020 7.067 7.151 7.067 7.115 136,071 +0.05(+0.68%)
Jan 15, 2020 7.067 7.103 7.037 7.067 191,580 +0.02(+0.34%)
Jan 14, 2020 6.795 7.127 6.795 7.043 655,657 +0.25(+3.64%)
Jan 13, 2020 6.777 6.807 6.767 6.795 137,697 +0.04(+0.63%)
Jan 10, 2020 6.717 6.759 6.677 6.753 190,558 +0.05(+0.72%)
Jan 09, 2020 6.645 6.735 6.645 6.705 165,470 +0.05(+0.72%)
Jan 08, 2020 6.627 6.681 6.602 6.657 158,959 +0.01(+0.18%)
Jan 07, 2020 6.627 6.705 6.608 6.645 196,747 +0.02(+0.27%)
Jan 06, 2020 6.615 6.651 6.572 6.627 181,478 +0.01(+0.18%)
Jan 03, 2020 6.621 6.669 6.584 6.615 99,674 -0.01(-0.09%)
Jan 02, 2020 6.554 6.657 6.554 6.621 321,488 +0.07(+1.11%)
Dec 31, 2019 6.645 6.669 6.548 6.548 408,647 -0.06(-0.91%)
Dec 30, 2019 6.663 6.723 6.582 6.608 434,977 +0.04(+0.55%)
Dec 27, 2019 6.566 6.645 6.566 6.572 230,361 +0.00(+0.00%)
Dec 26, 2019 6.536 6.639 6.518 6.572 217,986 +0.06(+0.93%)
Dec 24, 2019 6.476 6.548 6.470 6.512 135,165 +0.05(+0.75%)
Dec 23, 2019 6.446 6.512 6.440 6.464 216,029 -0.02(-0.28%)
Dec 20, 2019 6.518 6.542 6.440 6.482 1,333,246 -0.05(-0.83%)
Dec 19, 2019 6.548 6.596 6.518 6.536 259,217 -0.01(-0.18%)
Dec 18, 2019 6.494 6.572 6.470 6.548 270,153 +0.03(+0.46%)
Dec 17, 2019 6.608 6.687 6.403 6.518 641,810 -0.11(-1.64%)
Dec 16, 2019 6.916 6.916 6.542 6.627 1,077,867 -0.29(-4.18%)
Dec 13, 2019 6.976 7.019 6.850 6.916 250,761 -0.02(-0.35%)
Dec 12, 2019 6.928 6.993 6.917 6.940 288,129 +0.01(+0.17%)
Dec 11, 2019 6.928 6.952 6.887 6.928 237,491 +0.04(+0.59%)
Dec 10, 2019 6.899 6.923 6.852 6.887 258,205 +0.02(+0.26%)
Dec 09, 2019 6.841 6.940 6.765 6.870 318,563 +0.02(+0.34%)
Dec 06, 2019 6.770 6.846 6.747 6.846 297,007 +0.09(+1.39%)
Dec 05, 2019 6.724 6.759 6.696 6.753 282,469 +0.04(+0.61%)
Dec 04, 2019 6.642 6.712 6.618 6.712 354,187 +0.08(+1.24%)
Dec 03, 2019 6.589 6.630 6.542 6.630 131,421 +0.04(+0.62%)
Dec 02, 2019 6.624 6.642 6.560 6.589 146,359 -0.02(-0.35%)
Nov 29, 2019 6.583 6.636 6.560 6.612 92,280 +0.03(+0.44%)
Nov 27, 2019 6.542 6.583 6.530 6.583 97,236 +0.04(+0.63%)
Nov 26, 2019 6.530 6.566 6.520 6.542 74,561 -0.01(-0.18%)
Nov 25, 2019 6.466 6.560 6.466 6.554 149,645 +0.10(+1.54%)
Nov 22, 2019 6.454 6.490 6.425 6.454 113,471 -0.01(-0.09%)
Nov 21, 2019 6.501 6.501 6.437 6.460 84,636 -0.03(-0.45%)
Nov 20, 2019 6.443 6.519 6.443 6.490 112,358 +0.03(+0.45%)
Nov 19, 2019 6.519 6.519 6.443 6.460 190,023 -0.02(-0.27%)
Nov 18, 2019 6.437 6.490 6.419 6.478 138,210 +0.02(+0.36%)
Nov 15, 2019 6.490 6.501 6.408 6.454 178,409 -0.01(-0.09%)
Nov 14, 2019 6.419 6.501 6.408 6.460 121,812 +0.06(+1.01%)
Nov 13, 2019 6.431 6.478 6.384 6.396 122,154 -0.06(-0.91%)
Nov 12, 2019 6.384 6.472 6.384 6.454 237,513 +0.08(+1.19%)
Nov 11, 2019 6.419 6.474 6.378 6.378 137,650 -0.04(-0.64%)
Nov 08, 2019 6.408 6.484 6.367 6.419 172,770 -0.02(-0.36%)
Nov 07, 2019 6.495 6.525 6.367 6.443 330,689 -0.10(-1.52%)
Nov 06, 2019 6.560 6.601 6.525 6.542 177,582 -0.05(-0.80%)
Nov 05, 2019 6.624 6.636 6.583 6.595 108,229 -0.03(-0.44%)
Nov 04, 2019 6.624 6.642 6.583 6.624 172,534 +0.01(+0.18%)
Nov 01, 2019 6.612 6.653 6.583 6.612 172,428 +0.01(+0.09%)
Oct 31, 2019 6.612 6.636 6.578 6.607 96,824 -0.01(-0.09%)
Oct 30, 2019 6.618 6.642 6.566 6.612 165,514 -0.01(-0.09%)
Oct 29, 2019 6.589 6.624 6.560 6.618 192,280 +0.03(+0.44%)
Oct 28, 2019 6.554 6.653 6.554 6.589 279,033 +0.04(+0.63%)
Oct 25, 2019 6.495 6.607 6.454 6.548 479,176 +0.11(+1.73%)
Oct 24, 2019 6.530 6.530 6.349 6.437 523,404 +0.07(+1.10%)
Oct 23, 2019 6.291 6.384 6.249 6.367 154,317 +0.09(+1.40%)
Oct 22, 2019 6.367 6.413 6.226 6.279 269,165 -0.08(-1.29%)
Oct 21, 2019 6.373 6.454 6.337 6.361 131,505 -0.01(-0.18%)
Oct 18, 2019 6.367 6.419 6.326 6.373 160,636 +0.02(+0.37%)
Oct 17, 2019 6.314 6.394 6.296 6.349 284,176 +0.05(+0.74%)
Oct 16, 2019 5.957 6.390 5.916 6.302 1,127,990 +0.36(+6.00%)
Oct 15, 2019 5.916 5.980 5.893 5.945 197,161 +0.04(+0.69%)
Oct 14, 2019 6.010 6.027 5.858 5.904 393,442 -0.15(-2.42%)
Oct 11, 2019 5.963 6.109 5.957 6.051 234,803 +0.12(+2.07%)
Oct 10, 2019 5.945 5.998 5.910 5.928 274,508 -0.04(-0.59%)
Oct 09, 2019 6.010 6.027 5.945 5.963 154,262 -0.05(-0.78%)
Oct 08, 2019 6.027 6.033 5.980 6.010 73,975 -0.02(-0.39%)
Oct 07, 2019 5.998 6.051 5.957 6.033 199,206 +0.05(+0.78%)
Oct 04, 2019 5.939 6.004 5.934 5.986 236,683 +0.03(+0.49%)
Oct 03, 2019 6.004 6.115 5.939 5.957 152,917 -0.03(-0.49%)
Oct 02, 2019 6.127 6.127 5.935 5.986 203,643 -0.15(-2.48%)
Oct 01, 2019 6.174 6.232 6.086 6.138 261,981 -0.04(-0.57%)
Sep 30, 2019 6.203 6.226 6.138 6.174 143,858 -0.02(-0.38%)
Sep 27, 2019 6.179 6.197 6.138 6.197 59,982 +0.04(+0.57%)
Sep 26, 2019 6.097 6.197 6.092 6.162 93,529 +0.06(+1.06%)
Sep 25, 2019 6.068 6.115 6.045 6.097 98,976 +0.02(+0.29%)
Sep 24, 2019 6.144 6.156 6.057 6.080 103,756 -0.04(-0.57%)
Sep 23, 2019 6.080 6.150 6.074 6.115 191,508 +0.02(+0.38%)
Sep 20, 2019 6.080 6.174 6.027 6.092 358,527 -0.01(-0.10%)
Sep 19, 2019 6.062 6.174 6.051 6.097 119,706 +0.03(+0.48%)
Sep 18, 2019 6.068 6.092 5.992 6.068 185,675 +0.00(+0.00%)
Sep 17, 2019 6.097 6.097 6.027 6.068 147,625 -0.05(-0.86%)
Sep 16, 2019 5.980 6.150 5.945 6.121 297,675 +0.13(+2.25%)
Sep 13, 2019 5.945 6.027 5.910 5.986 245,911 +0.06(+0.99%)
Sep 12, 2019 5.979 5.996 5.916 5.928 320,569 -0.05(-0.76%)
Sep 11, 2019 5.826 5.996 5.803 5.973 227,785 +0.15(+2.62%)
Sep 10, 2019 5.803 5.850 5.786 5.820 203,618 +0.03(+0.49%)
Sep 09, 2019 5.730 5.792 5.730 5.792 233,775 +0.07(+1.29%)
Sep 06, 2019 5.718 5.724 5.622 5.718 134,894 +0.01(+0.20%)
Sep 05, 2019 5.747 5.758 5.702 5.707 200,232 +0.01(+0.20%)
Sep 04, 2019 5.735 5.741 5.694 5.696 152,055 +0.02(+0.30%)
Sep 03, 2019 5.656 5.702 5.628 5.679 132,002 -0.03(-0.59%)
Aug 30, 2019 5.696 5.713 5.611 5.713 162,474 +0.03(+0.50%)
Aug 29, 2019 5.656 5.702 5.656 5.685 122,181 +0.03(+0.60%)
Aug 28, 2019 5.690 5.713 5.605 5.651 220,068 -0.05(-0.89%)
Aug 27, 2019 5.696 5.713 5.583 5.702 310,946 +0.01(+0.20%)
Aug 26, 2019 5.798 5.809 5.628 5.690 383,306 -0.10(-1.76%)
Aug 23, 2019 5.820 5.871 5.792 5.792 371,445 -0.03(-0.49%)
Aug 22, 2019 5.798 5.860 5.781 5.820 190,010 +0.02(+0.39%)
Aug 21, 2019 5.786 5.837 5.775 5.798 203,948 +0.01(+0.20%)
Aug 20, 2019 5.826 5.871 5.786 5.786 108,055 -0.05(-0.78%)
Aug 19, 2019 5.792 5.877 5.786 5.832 217,575 +0.05(+0.88%)
Aug 16, 2019 5.803 5.871 5.752 5.781 199,954 -0.06(-0.97%)
Aug 15, 2019 5.945 5.984 5.769 5.837 223,454 -0.06(-0.96%)
Aug 14, 2019 5.973 5.990 5.798 5.894 439,582 -0.14(-2.25%)
Aug 13, 2019 6.114 6.165 6.001 6.030 118,254 -0.06(-0.93%)
Aug 12, 2019 6.199 6.205 6.058 6.086 200,235 -0.12(-1.91%)
Aug 09, 2019 6.250 6.256 6.171 6.205 100,065 -0.04(-0.63%)
Aug 08, 2019 6.256 6.278 6.177 6.245 144,427 -0.03(-0.54%)
Aug 07, 2019 6.346 6.364 6.194 6.278 261,147 -0.14(-2.12%)
Aug 06, 2019 6.369 6.459 6.363 6.414 58,870 +0.05(+0.71%)
Aug 05, 2019 6.392 6.448 6.312 6.369 82,388 -0.06(-0.97%)
Aug 02, 2019 6.358 6.448 6.352 6.431 110,143 +0.03(+0.53%)
Aug 01, 2019 6.420 6.454 6.381 6.397 49,636 -0.04(-0.62%)
Jul 31, 2019 6.482 6.488 6.414 6.437 51,740 -0.07(-1.04%)
Jul 30, 2019 6.442 6.505 6.397 6.505 107,549 +0.05(+0.70%)
Jul 29, 2019 6.448 6.493 6.416 6.459 64,848 +0.01(+0.18%)
Jul 26, 2019 6.403 6.505 6.403 6.448 87,513 +0.03(+0.53%)
Jul 25, 2019 6.454 6.465 6.392 6.414 81,774 -0.04(-0.61%)
Jul 24, 2019 6.358 6.476 6.346 6.454 82,299 +0.10(+1.60%)
Jul 23, 2019 6.352 6.369 6.228 6.352 151,451 +0.04(+0.63%)
Jul 22, 2019 6.318 6.375 6.301 6.312 123,240 -0.02(-0.27%)
Jul 19, 2019 6.386 6.431 6.261 6.329 173,966 -0.06(-0.89%)
Jul 18, 2019 6.380 6.437 6.358 6.386 125,267 +0.01(+0.09%)
Jul 17, 2019 6.414 6.437 6.369 6.380 82,273 -0.06(-0.88%)
Jul 16, 2019 6.397 6.448 6.392 6.437 79,810 +0.04(+0.62%)
Jul 15, 2019 6.403 6.454 6.375 6.397 106,715 +0.02(+0.27%)
Jul 12, 2019 6.397 6.471 6.369 6.380 71,601 -0.01(-0.09%)
Jul 11, 2019 6.459 6.499 6.386 6.386 176,747 -0.08(-1.31%)
Jul 10, 2019 6.499 6.527 6.437 6.471 155,255 -0.03(-0.52%)
Jul 09, 2019 6.471 6.510 6.459 6.505 93,229 -0.02(-0.26%)
Jul 08, 2019 6.584 6.584 6.459 6.522 133,469 -0.10(-1.54%)
Jul 05, 2019 6.657 6.657 6.522 6.623 167,424 -0.07(-1.01%)
Jul 03, 2019 6.663 6.703 6.595 6.691 66,298 +0.02(+0.34%)
Jul 02, 2019 6.618 6.680 6.550 6.669 161,190 +0.05(+0.77%)
Jul 01, 2019 6.595 6.629 6.527 6.618 200,702 +0.09(+1.39%)
Jun 28, 2019 6.533 6.601 6.497 6.527 146,916 +0.06(+0.96%)
Jun 27, 2019 6.442 6.510 6.420 6.465 125,069 +0.00(+0.00%)
Jun 26, 2019 6.454 6.590 6.448 6.465 82,563 +0.00(+0.00%)
Jun 25, 2019 6.533 6.550 6.409 6.465 161,675 -0.08(-1.21%)
Jun 24, 2019 6.533 6.590 6.527 6.544 126,781 +0.02(+0.26%)
Jun 21, 2019 6.476 6.573 6.448 6.527 163,181 +0.05(+0.70%)
Jun 20, 2019 6.573 6.573 6.386 6.482 263,441 -0.07(-1.04%)
Jun 19, 2019 6.505 6.567 6.505 6.550 88,770 +0.06(+0.96%)
Jun 18, 2019 6.465 6.539 6.448 6.488 124,636 +0.01(+0.09%)
Jun 17, 2019 6.522 6.533 6.454 6.482 141,388 -0.04(-0.56%)
Jun 14, 2019 6.516 6.561 6.516 6.519 101,480 -0.01(-0.22%)
Jun 13, 2019 6.527 6.550 6.420 6.533 289,354 +0.05(+0.79%)
Jun 12, 2019 6.488 6.548 6.438 6.482 276,581 -0.01(-0.08%)
Jun 11, 2019 6.433 6.504 6.372 6.488 185,245 +0.09(+1.37%)
Jun 10, 2019 6.317 6.422 6.290 6.400 137,742 +0.10(+1.57%)
Jun 07, 2019 6.285 6.317 6.213 6.301 199,320 +0.04(+0.61%)
Jun 06, 2019 6.301 6.361 6.241 6.263 149,113 -0.04(-0.61%)
Jun 05, 2019 6.268 6.328 6.208 6.301 153,300 +0.02(+0.26%)
Jun 04, 2019 6.235 6.306 6.191 6.285 253,444 +0.09(+1.42%)
Jun 03, 2019 6.257 6.312 6.147 6.197 308,135 -0.03(-0.44%)
May 31, 2019 6.466 6.515 6.219 6.224 431,253 -0.30(-4.55%)
May 30, 2019 6.592 6.630 6.482 6.521 166,935 -0.05(-0.75%)
May 29, 2019 6.636 6.641 6.553 6.570 82,204 -0.09(-1.32%)
May 28, 2019 6.652 6.663 6.597 6.658 88,652 -0.01(-0.16%)
May 24, 2019 6.674 6.680 6.614 6.669 67,958 +0.02(+0.33%)
May 23, 2019 6.647 6.669 6.592 6.647 94,631 +0.00(+0.00%)
May 22, 2019 6.658 6.685 6.625 6.647 159,767 +0.00(+0.00%)
May 21, 2019 6.636 6.674 6.625 6.647 82,652 +0.03(+0.50%)
May 20, 2019 6.575 6.635 6.553 6.614 81,602 +0.03(+0.50%)
May 17, 2019 6.537 6.630 6.537 6.581 101,846 +0.01(+0.08%)
May 16, 2019 6.652 6.652 6.564 6.575 206,444 -0.07(-1.07%)
May 15, 2019 6.619 6.647 6.553 6.647 172,978 +0.03(+0.50%)
May 14, 2019 6.608 6.691 6.608 6.614 169,121 -0.04(-0.58%)
May 13, 2019 6.636 6.656 6.586 6.652 96,167 -0.01(-0.16%)
May 10, 2019 6.674 6.740 6.647 6.663 171,262 -0.04(-0.57%)
May 09, 2019 6.641 6.746 6.619 6.702 227,494 +0.00(+0.00%)
May 08, 2019 6.641 6.778 6.641 6.702 189,992 -0.07(-0.97%)
May 07, 2019 6.806 6.822 6.746 6.768 101,618 -0.03(-0.48%)
May 06, 2019 6.746 6.800 6.713 6.800 86,673 +0.04(+0.57%)
May 03, 2019 6.746 6.800 6.708 6.762 83,444 +0.02(+0.24%)
May 02, 2019 6.740 6.751 6.658 6.746 70,986 +0.02(+0.24%)
May 01, 2019 6.762 6.767 6.669 6.729 98,701 -0.02(-0.24%)
Apr 30, 2019 6.713 6.751 6.691 6.746 85,241 +0.04(+0.66%)
Apr 29, 2019 6.702 6.740 6.680 6.702 68,304 -0.01(-0.08%)
Apr 26, 2019 6.685 6.746 6.658 6.707 89,092 +0.05(+0.74%)
Apr 25, 2019 6.674 6.740 6.603 6.658 151,004 -0.04(-0.57%)
Apr 24, 2019 6.713 6.778 6.696 6.696 119,657 -0.01(-0.16%)
Apr 23, 2019 6.641 6.762 6.619 6.707 135,514 +0.08(+1.24%)
Apr 22, 2019 6.674 6.713 6.603 6.625 138,451 -0.06(-0.90%)
Apr 18, 2019 6.696 6.707 6.663 6.685 85,084 +0.01(+0.08%)
Apr 17, 2019 6.718 6.767 6.669 6.680 99,640 -0.02(-0.25%)
Apr 16, 2019 6.696 6.784 6.685 6.696 113,700 +0.00(+0.00%)
Apr 15, 2019 6.762 6.789 6.669 6.696 133,284 -0.04(-0.65%)
Apr 12, 2019 6.773 6.806 6.702 6.740 112,778 +0.01(+0.08%)
Apr 11, 2019 6.773 6.789 6.734 6.735 77,093 -0.04(-0.57%)
Apr 10, 2019 6.751 6.795 6.751 6.773 67,524 +0.04(+0.57%)
Apr 09, 2019 6.822 6.822 6.707 6.735 145,265 -0.09(-1.29%)
Apr 08, 2019 6.833 6.861 6.800 6.822 153,369 -0.02(-0.32%)
Apr 05, 2019 6.817 6.861 6.802 6.844 114,600 +0.04(+0.56%)
Apr 04, 2019 6.806 6.861 6.795 6.806 76,388 +0.00(+0.00%)
Apr 03, 2019 6.828 6.855 6.784 6.806 135,199 +0.01(+0.16%)
Apr 02, 2019 6.800 6.844 6.781 6.795 184,990 -0.04(-0.56%)
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.