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, 2021 7.717 7.717 7.603 7.646 100,668 +0.01(+0.09%)
Apr 29, 2021 7.589 7.660 7.547 7.639 93,729 +0.07(+0.94%)
Apr 28, 2021 7.561 7.568 7.447 7.568 102,071 +0.02(+0.28%)
Apr 27, 2021 7.504 7.554 7.440 7.547 93,182 +0.07(+0.95%)
Apr 26, 2021 7.561 7.578 7.454 7.476 128,719 -0.10(-1.31%)
Apr 23, 2021 7.603 7.603 7.527 7.575 56,678 +0.01(+0.19%)
Apr 22, 2021 7.589 7.617 7.520 7.561 77,233 -0.03(-0.37%)
Apr 21, 2021 7.589 7.625 7.433 7.589 160,493 -0.01(-0.19%)
Apr 20, 2021 7.625 7.625 7.525 7.603 135,614 -0.03(-0.37%)
Apr 19, 2021 7.674 7.674 7.589 7.632 97,564 -0.01(-0.19%)
Apr 16, 2021 7.674 7.674 7.589 7.646 95,733 +0.00(+0.00%)
Apr 15, 2021 7.440 7.660 7.440 7.646 134,752 +0.19(+2.57%)
Apr 14, 2021 7.504 7.554 7.391 7.454 155,931 -0.05(-0.66%)
Apr 13, 2021 7.547 7.547 7.426 7.504 85,448 -0.06(-0.84%)
Apr 12, 2021 7.617 7.625 7.547 7.568 126,609 -0.01(-0.19%)
Apr 09, 2021 7.511 7.625 7.490 7.582 140,145 +0.10(+1.33%)
Apr 08, 2021 7.426 7.490 7.376 7.483 112,921 +0.08(+1.05%)
Apr 07, 2021 7.305 7.447 7.305 7.405 125,348 +0.13(+1.75%)
Apr 06, 2021 7.242 7.362 7.178 7.277 103,662 +0.01(+0.20%)
Apr 05, 2021 7.305 7.305 7.199 7.263 116,982 -0.02(-0.29%)
Apr 01, 2021 7.142 7.312 7.114 7.284 239,968 +0.16(+2.29%)
Mar 31, 2021 7.199 7.199 7.093 7.121 190,089 -0.04(-0.59%)
Mar 30, 2021 7.135 7.227 7.135 7.164 110,469 +0.01(+0.20%)
Mar 29, 2021 7.107 7.227 7.093 7.149 144,983 +0.04(+0.50%)
Mar 26, 2021 7.064 7.164 7.004 7.114 133,801 +0.11(+1.62%)
Mar 25, 2021 6.937 7.022 6.859 7.000 132,848 +0.06(+0.92%)
Mar 24, 2021 7.093 7.155 6.901 6.937 121,481 -0.13(-1.91%)
Mar 23, 2021 7.086 7.142 7.050 7.071 168,087 -0.03(-0.40%)
Mar 22, 2021 7.164 7.192 7.057 7.100 197,287 -0.05(-0.69%)
Mar 19, 2021 7.164 7.249 7.093 7.149 503,904 +0.09(+1.31%)
Mar 18, 2021 6.894 7.178 6.894 7.057 419,655 +0.22(+3.22%)
Mar 17, 2021 6.873 6.880 6.773 6.837 173,484 +0.01(+0.10%)
Mar 16, 2021 6.601 6.929 6.601 6.830 249,373 -0.12(-1.73%)
Mar 15, 2021 7.086 7.086 6.851 6.951 266,635 -0.07(-1.01%)
Mar 12, 2021 6.932 7.063 6.925 7.022 242,414 +0.06(+0.89%)
Mar 11, 2021 6.883 6.973 6.821 6.959 328,429 +0.03(+0.40%)
Mar 10, 2021 6.780 6.939 6.766 6.932 200,874 +0.15(+2.24%)
Mar 09, 2021 6.683 6.780 6.607 6.780 185,249 +0.08(+1.14%)
Mar 08, 2021 6.683 6.735 6.586 6.703 174,266 +0.00(+0.00%)
Mar 05, 2021 6.683 6.710 6.109 6.703 533,976 +0.10(+1.57%)
Mar 04, 2021 6.738 6.807 6.531 6.600 247,035 -0.17(-2.45%)
Mar 03, 2021 6.676 6.783 6.641 6.766 175,174 +0.12(+1.77%)
Mar 02, 2021 6.510 6.676 6.468 6.648 257,580 +0.07(+1.05%)
Mar 01, 2021 6.579 6.655 6.392 6.579 165,484 +0.11(+1.71%)
Feb 26, 2021 6.461 6.620 6.447 6.468 123,447 -0.03(-0.53%)
Feb 25, 2021 6.551 6.586 6.468 6.503 107,853 +0.02(+0.32%)
Feb 24, 2021 6.441 6.537 6.423 6.482 92,858 +0.04(+0.64%)
Feb 23, 2021 6.385 6.489 6.364 6.441 95,534 +0.03(+0.43%)
Feb 22, 2021 6.392 6.434 6.344 6.413 48,455 +0.02(+0.32%)
Feb 19, 2021 6.427 6.489 6.268 6.392 84,996 -0.04(-0.65%)
Feb 18, 2021 6.399 6.468 6.371 6.434 73,299 +0.03(+0.43%)
Feb 17, 2021 6.385 6.406 6.344 6.406 70,187 +0.03(+0.43%)
Feb 16, 2021 6.399 6.399 6.344 6.378 83,552 +0.04(+0.66%)
Feb 12, 2021 6.226 6.399 6.212 6.337 171,872 +0.13(+2.12%)
Feb 11, 2021 6.046 6.205 6.026 6.205 136,596 +0.13(+2.16%)
Feb 10, 2021 6.129 6.184 6.046 6.074 139,289 -0.01(-0.11%)
Feb 09, 2021 6.088 6.143 6.019 6.081 79,385 +0.01(+0.11%)
Feb 08, 2021 6.067 6.122 6.032 6.074 48,946 +0.06(+1.04%)
Feb 05, 2021 6.019 6.122 6.012 6.012 119,400 -0.01(-0.23%)
Feb 04, 2021 6.074 6.077 6.012 6.026 93,197 -0.03(-0.57%)
Feb 03, 2021 6.067 6.102 6.019 6.060 95,267 +0.04(+0.69%)
Feb 02, 2021 5.880 6.067 5.853 6.019 134,170 +0.21(+3.57%)
Feb 01, 2021 5.811 5.880 5.756 5.811 347,094 -0.10(-1.75%)
Jan 29, 2021 5.998 6.012 5.894 5.915 87,887 -0.11(-1.84%)
Jan 28, 2021 6.026 6.026 5.922 6.026 82,234 +0.08(+1.28%)
Jan 27, 2021 6.109 6.122 5.910 5.949 152,778 -0.12(-1.94%)
Jan 26, 2021 6.053 6.115 6.019 6.067 88,179 +0.02(+0.34%)
Jan 25, 2021 5.984 6.081 5.946 6.046 105,274 +0.04(+0.69%)
Jan 22, 2021 6.019 6.046 5.963 6.005 41,631 -0.01(-0.12%)
Jan 21, 2021 6.019 6.046 5.963 6.012 107,885 +0.02(+0.35%)
Jan 20, 2021 5.970 6.019 5.880 5.991 123,159 +0.03(+0.58%)
Jan 19, 2021 5.991 5.991 5.866 5.956 147,849 +0.03(+0.47%)
Jan 15, 2021 5.929 5.970 5.887 5.929 107,691 -0.01(-0.12%)
Jan 14, 2021 5.984 6.017 5.915 5.936 125,951 -0.01(-0.23%)
Jan 13, 2021 5.901 5.949 5.846 5.949 77,514 +0.05(+0.82%)
Jan 12, 2021 5.922 5.942 5.887 5.901 60,304 +0.01(+0.12%)
Jan 11, 2021 5.873 5.991 5.846 5.894 197,654 -0.11(-1.84%)
Jan 08, 2021 5.873 6.032 5.770 6.005 92,947 +0.13(+2.24%)
Jan 07, 2021 5.721 5.915 5.714 5.873 120,844 +0.23(+4.04%)
Jan 06, 2021 5.645 5.735 5.604 5.645 131,078 +0.03(+0.62%)
Jan 05, 2021 5.604 5.659 5.495 5.610 108,661 +0.02(+0.37%)
Jan 04, 2021 5.590 5.659 5.431 5.590 232,189 +0.03(+0.62%)
Dec 31, 2020 5.555 5.555 5.555 113,791 +0.08(+1.52%)
Dec 30, 2020 5.486 5.576 5.458 5.472 113,791 -0.04(-0.75%)
Dec 29, 2020 5.514 5.590 5.396 5.514 243,878 +0.03(+0.63%)
Dec 28, 2020 5.527 5.673 5.403 5.479 223,985 -0.05(-0.88%)
Dec 24, 2020 5.590 5.598 5.527 5.527 92,802 -0.04(-0.75%)
Dec 23, 2020 5.597 5.645 5.548 5.569 121,991 -0.03(-0.49%)
Dec 22, 2020 5.749 5.763 5.507 5.597 189,721 -0.12(-2.06%)
Dec 21, 2020 5.631 5.823 5.610 5.714 136,736 -0.01(-0.24%)
Dec 18, 2020 5.853 5.887 5.707 5.728 207,143 -0.10(-1.78%)
Dec 17, 2020 5.929 5.984 5.832 5.832 117,317 -0.12(-1.98%)
Dec 16, 2020 6.109 6.113 5.908 5.949 167,896 -0.13(-2.16%)
Dec 15, 2020 6.136 6.157 6.019 6.081 152,642 -0.08(-1.35%)
Dec 14, 2020 6.372 6.372 6.117 6.164 377,447 -0.13(-2.03%)
Dec 11, 2020 6.137 6.386 6.110 6.292 229,302 +0.15(+2.41%)
Dec 10, 2020 6.197 6.305 6.103 6.144 245,931 -0.09(-1.51%)
Dec 09, 2020 6.379 6.386 6.171 6.238 337,444 -0.09(-1.38%)
Dec 08, 2020 6.265 6.356 6.211 6.325 134,294 +0.07(+1.08%)
Dec 07, 2020 6.157 6.339 6.076 6.258 295,039 +0.10(+1.64%)
Dec 04, 2020 6.191 6.389 6.150 6.157 284,287 +0.05(+0.88%)
Dec 03, 2020 6.110 6.322 6.090 6.103 279,194 -0.01(-0.22%)
Dec 02, 2020 6.023 6.224 6.023 6.117 255,921 +0.05(+0.78%)
Dec 01, 2020 5.908 6.083 5.827 6.070 178,747 +0.18(+3.09%)
Nov 30, 2020 5.955 5.955 5.841 5.888 120,050 -0.05(-0.91%)
Nov 27, 2020 5.848 5.962 5.834 5.942 66,279 +0.06(+1.03%)
Nov 25, 2020 5.740 5.881 5.666 5.881 186,503 +0.15(+2.58%)
Nov 24, 2020 5.720 5.787 5.686 5.733 137,837 +0.07(+1.31%)
Nov 23, 2020 5.518 5.780 5.518 5.659 189,967 +0.18(+3.32%)
Nov 20, 2020 5.383 5.605 5.365 5.477 191,407 +0.12(+2.26%)
Nov 19, 2020 5.303 5.437 5.272 5.356 123,870 +0.05(+1.02%)
Nov 18, 2020 5.282 5.444 5.282 5.303 169,242 +0.03(+0.51%)
Nov 17, 2020 5.188 5.281 5.148 5.276 92,837 +0.09(+1.69%)
Nov 16, 2020 5.114 5.276 5.114 5.188 218,345 +0.19(+3.77%)
Nov 13, 2020 5.000 5.168 5.000 5.000 215,630 +0.00(+0.00%)
Nov 12, 2020 4.966 5.060 4.880 5.000 89,523 +0.03(+0.68%)
Nov 11, 2020 4.791 5.054 4.744 4.966 600,170 +0.18(+3.80%)
Nov 10, 2020 4.832 4.832 4.747 4.784 153,935 -0.02(-0.42%)
Nov 09, 2020 4.542 4.821 4.461 4.805 537,897 +0.35(+7.85%)
Nov 06, 2020 4.529 4.550 4.428 4.455 162,428 -0.09(-1.93%)
Nov 05, 2020 4.394 4.542 4.354 4.542 243,989 +0.15(+3.37%)
Nov 04, 2020 4.508 4.508 4.327 4.394 331,225 -0.23(-4.95%)
Nov 03, 2020 4.482 4.657 4.455 4.623 142,769 +0.13(+3.00%)
Nov 02, 2020 4.408 4.515 4.388 4.488 107,999 +0.08(+1.83%)
Oct 30, 2020 4.428 4.428 4.313 4.408 95,109 -0.02(-0.46%)
Oct 29, 2020 4.374 4.455 4.307 4.428 110,013 +0.03(+0.77%)
Oct 28, 2020 4.320 4.428 4.273 4.394 122,469 +0.03(+0.62%)
Oct 27, 2020 4.340 4.461 4.340 4.367 62,274 +0.03(+0.62%)
Oct 26, 2020 4.374 4.406 4.327 4.340 100,635 -0.07(-1.68%)
Oct 23, 2020 4.428 4.488 4.408 4.414 67,022 -0.02(-0.46%)
Oct 22, 2020 4.434 4.488 4.408 4.434 177,672 -0.04(-0.90%)
Oct 21, 2020 4.562 4.576 4.441 4.475 150,271 -0.12(-2.64%)
Oct 20, 2020 4.643 4.710 4.556 4.596 109,155 -0.03(-0.73%)
Oct 19, 2020 4.737 4.737 4.616 4.630 142,115 -0.08(-1.71%)
Oct 16, 2020 4.677 4.737 4.647 4.710 85,003 +0.03(+0.57%)
Oct 15, 2020 4.710 4.744 4.657 4.683 72,980 -0.07(-1.42%)
Oct 14, 2020 4.710 4.751 4.643 4.751 57,312 +0.03(+0.71%)
Oct 13, 2020 4.710 4.737 4.670 4.717 55,958 +0.01(+0.29%)
Oct 12, 2020 4.697 4.704 4.650 4.704 83,773 +0.01(+0.14%)
Oct 09, 2020 4.683 4.724 4.622 4.697 77,127 +0.00(+0.00%)
Oct 08, 2020 4.677 4.710 4.589 4.697 114,193 +0.05(+1.16%)
Oct 07, 2020 4.663 4.704 4.609 4.643 123,639 -0.02(-0.43%)
Oct 06, 2020 4.616 4.724 4.576 4.663 73,326 +0.03(+0.73%)
Oct 05, 2020 4.710 4.710 4.593 4.630 105,563 -0.05(-1.01%)
Oct 02, 2020 4.589 4.677 4.556 4.677 60,929 +0.04(+0.87%)
Oct 01, 2020 4.643 4.717 4.583 4.636 208,558 +0.03(+0.73%)
Sep 30, 2020 4.784 4.784 4.596 4.603 168,300 -0.05(-1.01%)
Sep 29, 2020 4.643 4.657 4.576 4.650 122,010 +0.00(+0.07%)
Sep 28, 2020 4.502 4.717 4.455 4.646 178,613 +0.15(+3.37%)
Sep 25, 2020 4.414 4.525 4.374 4.495 80,694 +0.12(+2.77%)
Sep 24, 2020 4.502 4.515 4.361 4.374 166,649 -0.19(-4.13%)
Sep 23, 2020 4.643 4.643 4.502 4.562 158,380 -0.07(-1.45%)
Sep 22, 2020 4.623 4.710 4.569 4.630 120,965 +0.01(+0.15%)
Sep 21, 2020 4.677 4.677 4.556 4.623 189,362 -0.06(-1.29%)
Sep 18, 2020 4.784 4.784 4.683 4.683 179,221 -0.05(-1.00%)
Sep 17, 2020 4.717 4.784 4.717 4.731 91,655 -0.01(-0.14%)
Sep 16, 2020 4.757 4.761 4.710 4.737 247,325 +0.01(+0.28%)
Sep 15, 2020 4.986 4.986 4.704 4.724 305,386 -0.23(-4.62%)
Sep 14, 2020 4.940 5.044 4.881 4.953 345,444 +0.03(+0.66%)
Sep 11, 2020 4.901 4.920 4.816 4.920 145,665 +0.04(+0.80%)
Sep 10, 2020 4.881 4.940 4.816 4.881 228,921 +0.05(+0.94%)
Sep 09, 2020 4.790 4.868 4.777 4.835 214,642 +0.04(+0.81%)
Sep 08, 2020 4.673 4.803 4.621 4.796 358,336 +0.14(+3.08%)
Sep 04, 2020 4.543 4.679 4.432 4.653 197,294 +0.14(+3.03%)
Sep 03, 2020 4.556 4.575 4.478 4.517 83,406 -0.01(-0.14%)
Sep 02, 2020 4.556 4.621 4.523 4.523 159,832 -0.03(-0.71%)
Sep 01, 2020 4.556 4.569 4.523 4.556 74,712 +0.00(+0.00%)
Aug 31, 2020 4.569 4.595 4.497 4.556 126,090 -0.01(-0.14%)
Aug 28, 2020 4.543 4.562 4.503 4.562 122,002 +0.07(+1.45%)
Aug 27, 2020 4.543 4.543 4.491 4.497 110,123 +0.01(+0.14%)
Aug 26, 2020 4.588 4.601 4.465 4.491 157,042 -0.12(-2.68%)
Aug 25, 2020 4.718 4.751 4.562 4.614 90,612 -0.08(-1.66%)
Aug 24, 2020 4.588 4.712 4.536 4.692 97,786 +0.14(+3.15%)
Aug 21, 2020 4.653 4.679 4.504 4.549 108,020 -0.12(-2.51%)
Aug 20, 2020 4.666 4.679 4.575 4.666 92,342 -0.03(-0.69%)
Aug 19, 2020 4.647 4.725 4.647 4.699 52,668 +0.04(+0.84%)
Aug 18, 2020 4.809 4.809 4.621 4.660 168,537 -0.13(-2.72%)
Aug 17, 2020 4.835 4.901 4.692 4.790 90,143 -0.01(-0.27%)
Aug 14, 2020 4.868 4.901 4.777 4.803 136,446 -0.08(-1.60%)
Aug 13, 2020 4.888 4.914 4.829 4.881 126,245 +0.07(+1.49%)
Aug 12, 2020 4.881 4.881 4.725 4.809 159,428 -0.05(-1.07%)
Aug 11, 2020 4.803 4.953 4.795 4.862 170,925 +0.11(+2.33%)
Aug 10, 2020 4.777 4.920 4.744 4.751 249,829 +0.01(+0.14%)
Aug 07, 2020 4.621 4.744 4.438 4.744 237,859 +0.18(+3.85%)
Aug 06, 2020 4.308 4.660 4.230 4.569 490,814 +0.48(+11.78%)
Aug 05, 2020 4.133 4.133 4.028 4.087 209,789 +0.04(+0.96%)
Aug 04, 2020 4.165 4.191 4.009 4.048 153,327 -0.12(-2.81%)
Aug 03, 2020 4.133 4.178 4.096 4.165 123,473 +0.05(+1.11%)
Jul 31, 2020 4.100 4.133 4.068 4.120 97,264 +0.00(+0.00%)
Jul 30, 2020 4.074 4.120 4.042 4.120 115,263 -0.01(-0.16%)
Jul 29, 2020 4.133 4.172 4.081 4.126 94,838 +0.01(+0.16%)
Jul 28, 2020 4.015 4.120 3.950 4.120 182,428 +0.10(+2.59%)
Jul 27, 2020 4.100 4.126 3.989 4.015 197,068 -0.06(-1.44%)
Jul 24, 2020 4.120 4.120 4.068 4.074 142,592 -0.04(-0.95%)
Jul 23, 2020 4.113 4.172 4.074 4.113 106,475 -0.01(-0.32%)
Jul 22, 2020 4.133 4.172 4.087 4.126 99,272 -0.02(-0.47%)
Jul 21, 2020 4.081 4.204 4.081 4.146 171,420 +0.03(+0.63%)
Jul 20, 2020 4.237 4.263 4.107 4.120 127,503 -0.12(-2.77%)
Jul 17, 2020 4.198 4.289 4.178 4.237 82,820 +0.04(+0.93%)
Jul 16, 2020 4.159 4.256 4.159 4.198 126,206 -0.01(-0.15%)
Jul 15, 2020 4.113 4.250 4.068 4.204 153,817 +0.11(+2.70%)
Jul 14, 2020 4.159 4.178 4.074 4.094 155,771 -0.09(-2.18%)
Jul 13, 2020 4.165 4.224 4.133 4.185 141,409 +0.05(+1.10%)
Jul 10, 2020 4.146 4.224 4.123 4.139 106,944 +0.02(+0.47%)
Jul 09, 2020 4.276 4.276 4.113 4.120 172,978 -0.18(-4.24%)
Jul 08, 2020 4.302 4.321 4.243 4.302 102,122 +0.01(+0.15%)
Jul 07, 2020 4.282 4.334 4.230 4.295 156,567 +0.00(+0.00%)
Jul 06, 2020 4.504 4.510 4.269 4.295 230,425 -0.14(-3.23%)
Jul 02, 2020 4.569 4.621 4.346 4.438 228,947 -0.07(-1.45%)
Jul 01, 2020 4.510 4.595 4.465 4.504 302,711 -0.02(-0.43%)
Jun 30, 2020 4.491 4.556 4.465 4.523 203,961 +0.02(+0.43%)
Jun 29, 2020 4.562 4.595 4.465 4.504 143,172 -0.03(-0.57%)
Jun 26, 2020 4.425 4.595 4.425 4.530 181,160 +0.06(+1.24%)
Jun 25, 2020 4.438 4.549 4.406 4.474 144,949 +0.03(+0.66%)
Jun 24, 2020 4.621 4.632 4.425 4.445 229,909 -0.19(-4.07%)
Jun 23, 2020 4.712 4.712 4.614 4.634 109,747 -0.03(-0.56%)
Jun 22, 2020 4.653 4.699 4.582 4.660 150,447 -0.01(-0.14%)
Jun 19, 2020 4.803 4.809 4.601 4.666 185,616 -0.06(-1.24%)
Jun 18, 2020 4.868 4.868 4.686 4.725 230,846 -0.15(-3.07%)
Jun 17, 2020 4.855 4.920 4.764 4.875 351,316 +0.03(+0.54%)
Jun 16, 2020 4.946 4.972 4.822 4.848 248,297 +0.03(+0.68%)
Jun 15, 2020 4.881 4.946 4.764 4.816 413,519 -0.11(-2.25%)
Jun 12, 2020 4.927 5.011 4.790 4.927 447,907 +0.16(+3.42%)
Jun 11, 2020 4.877 4.933 4.663 4.764 707,328 -0.21(-4.30%)
Jun 10, 2020 5.192 5.230 4.858 4.978 425,267 -0.18(-3.54%)
Jun 09, 2020 5.192 5.248 5.066 5.160 326,604 -0.09(-1.68%)
Jun 08, 2020 5.135 5.261 5.097 5.248 424,767 +0.17(+3.35%)
Jun 05, 2020 5.255 5.374 5.053 5.079 716,973 -0.13(-2.42%)
Jun 04, 2020 5.154 5.255 5.085 5.204 188,286 +0.06(+1.10%)
Jun 03, 2020 5.034 5.236 4.972 5.148 446,009 +0.21(+4.20%)
Jun 02, 2020 5.034 5.034 4.877 4.940 366,535 -0.07(-1.38%)
Jun 01, 2020 4.877 5.041 4.877 5.009 240,696 +0.12(+2.45%)
May 29, 2020 4.739 4.928 4.701 4.890 378,349 +0.14(+2.91%)
May 28, 2020 4.833 4.846 4.720 4.751 311,958 -0.06(-1.18%)
May 27, 2020 5.060 5.097 4.726 4.808 403,200 -0.06(-1.23%)
May 26, 2020 4.575 4.909 4.575 4.868 295,195 +0.36(+7.88%)
May 22, 2020 4.405 4.518 4.374 4.512 178,448 +0.12(+2.72%)
May 21, 2020 4.456 4.509 4.342 4.393 260,158 -0.04(-0.99%)
May 20, 2020 4.380 4.481 4.376 4.437 150,006 +0.11(+2.62%)
May 19, 2020 4.223 4.374 4.153 4.323 135,986 +0.08(+1.93%)
May 18, 2020 4.317 4.399 4.160 4.242 291,148 +0.06(+1.35%)
May 15, 2020 4.109 4.267 4.065 4.185 220,558 +0.01(+0.15%)
May 14, 2020 4.091 4.254 3.933 4.179 285,300 +0.07(+1.68%)
May 13, 2020 4.424 4.456 4.103 4.109 425,286 -0.35(-7.90%)
May 12, 2020 4.556 4.641 4.443 4.462 220,363 -0.08(-1.66%)
May 11, 2020 4.594 4.846 4.487 4.537 640,477 -0.34(-6.97%)
May 08, 2020 4.821 4.896 4.720 4.877 310,498 +0.08(+1.71%)
May 07, 2020 4.978 5.072 4.732 4.795 342,409 -0.16(-3.30%)
May 06, 2020 4.682 5.022 4.682 4.959 353,861 +0.27(+5.77%)
May 05, 2020 4.865 5.091 4.676 4.688 326,208 -0.11(-2.36%)
May 04, 2020 4.783 4.858 4.726 4.802 138,638 -0.08(-1.55%)
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.