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 (%)
Jan 31, 2020 6.650 6.711 6.602 6.608 182,107 -0.05(-0.73%)
Jan 30, 2020 6.638 6.663 6.572 6.656 161,230 -0.01(-0.18%)
Jan 29, 2020 6.693 6.741 6.602 6.669 311,856 -0.04(-0.54%)
Jan 28, 2020 6.814 6.817 6.656 6.705 316,492 -0.07(-1.07%)
Jan 27, 2020 6.965 7.020 6.529 6.778 1,161,922 -0.38(-5.33%)
Jan 24, 2020 7.323 7.323 7.129 7.159 535,426 -0.15(-2.07%)
Jan 23, 2020 7.238 7.326 7.189 7.311 467,545 +0.08(+1.17%)
Jan 22, 2020 7.111 7.244 7.111 7.226 512,842 +0.17(+2.40%)
Jan 21, 2020 7.093 7.105 7.008 7.056 223,274 -0.07(-0.94%)
Jan 17, 2020 7.159 7.171 7.087 7.123 190,197 -0.02(-0.34%)
Jan 16, 2020 7.099 7.183 7.099 7.147 135,459 +0.05(+0.68%)
Jan 15, 2020 7.099 7.135 7.068 7.099 190,719 +0.02(+0.34%)
Jan 14, 2020 6.826 7.159 6.826 7.074 652,712 +0.25(+3.64%)
Jan 13, 2020 6.808 6.838 6.797 6.826 137,079 +0.04(+0.63%)
Jan 10, 2020 6.747 6.790 6.707 6.784 189,702 +0.05(+0.72%)
Jan 09, 2020 6.675 6.766 6.675 6.735 164,727 +0.05(+0.72%)
Jan 08, 2020 6.656 6.711 6.632 6.687 158,245 +0.01(+0.18%)
Jan 07, 2020 6.656 6.735 6.638 6.675 195,864 +0.02(+0.27%)
Jan 06, 2020 6.644 6.681 6.602 6.656 180,663 +0.01(+0.18%)
Jan 03, 2020 6.650 6.699 6.614 6.644 99,226 -0.01(-0.09%)
Jan 02, 2020 6.584 6.687 6.584 6.650 320,044 +0.07(+1.10%)
Dec 31, 2019 6.675 6.699 6.578 6.578 406,812 -0.06(-0.91%)
Dec 30, 2019 6.693 6.753 6.612 6.638 433,023 +0.04(+0.55%)
Dec 27, 2019 6.596 6.675 6.596 6.602 229,327 +0.00(+0.00%)
Dec 26, 2019 6.566 6.669 6.547 6.602 217,007 +0.06(+0.93%)
Dec 24, 2019 6.505 6.578 6.499 6.541 134,558 +0.05(+0.75%)
Dec 23, 2019 6.475 6.541 6.469 6.493 215,059 -0.02(-0.28%)
Dec 20, 2019 6.547 6.572 6.469 6.511 1,327,257 -0.05(-0.83%)
Dec 19, 2019 6.578 6.626 6.547 6.566 258,053 -0.01(-0.18%)
Dec 18, 2019 6.523 6.602 6.499 6.578 268,940 +0.03(+0.46%)
Dec 17, 2019 6.638 6.717 6.432 6.547 638,927 -0.11(-1.64%)
Dec 16, 2019 6.947 6.947 6.572 6.656 1,073,026 -0.29(-4.18%)
Dec 13, 2019 7.008 7.050 6.881 6.947 249,634 -0.02(-0.35%)
Dec 12, 2019 6.960 7.024 6.948 6.971 286,835 +0.01(+0.17%)
Dec 11, 2019 6.960 6.983 6.919 6.960 236,424 +0.04(+0.59%)
Dec 10, 2019 6.930 6.954 6.883 6.919 257,045 +0.02(+0.26%)
Dec 09, 2019 6.872 6.971 6.795 6.901 317,132 +0.02(+0.34%)
Dec 06, 2019 6.801 6.877 6.777 6.877 295,673 +0.09(+1.39%)
Dec 05, 2019 6.754 6.789 6.726 6.783 281,201 +0.04(+0.61%)
Dec 04, 2019 6.672 6.742 6.648 6.742 352,596 +0.08(+1.24%)
Dec 03, 2019 6.619 6.660 6.572 6.660 130,831 +0.04(+0.62%)
Dec 02, 2019 6.654 6.672 6.589 6.619 145,701 -0.02(-0.35%)
Nov 29, 2019 6.613 6.666 6.589 6.642 91,866 +0.03(+0.44%)
Nov 27, 2019 6.572 6.613 6.560 6.613 96,799 +0.04(+0.63%)
Nov 26, 2019 6.560 6.595 6.549 6.572 74,226 -0.01(-0.18%)
Nov 25, 2019 6.495 6.589 6.495 6.583 148,973 +0.10(+1.54%)
Nov 22, 2019 6.484 6.519 6.454 6.484 112,961 -0.01(-0.09%)
Nov 21, 2019 6.531 6.531 6.466 6.489 84,256 -0.03(-0.45%)
Nov 20, 2019 6.472 6.548 6.472 6.519 111,854 +0.03(+0.45%)
Nov 19, 2019 6.548 6.548 6.472 6.489 189,169 -0.02(-0.27%)
Nov 18, 2019 6.466 6.519 6.448 6.507 137,590 +0.02(+0.36%)
Nov 15, 2019 6.519 6.531 6.437 6.484 177,608 -0.01(-0.09%)
Nov 14, 2019 6.448 6.531 6.437 6.489 121,265 +0.06(+1.01%)
Nov 13, 2019 6.460 6.507 6.413 6.425 121,605 -0.06(-0.91%)
Nov 12, 2019 6.413 6.501 6.413 6.484 236,446 +0.08(+1.19%)
Nov 11, 2019 6.448 6.503 6.407 6.407 137,032 -0.04(-0.64%)
Nov 08, 2019 6.437 6.513 6.395 6.448 171,994 -0.02(-0.36%)
Nov 07, 2019 6.525 6.554 6.395 6.472 329,204 -0.10(-1.52%)
Nov 06, 2019 6.589 6.630 6.554 6.572 176,784 -0.05(-0.80%)
Nov 05, 2019 6.654 6.666 6.613 6.625 107,743 -0.03(-0.44%)
Nov 04, 2019 6.654 6.672 6.613 6.654 171,759 +0.01(+0.18%)
Nov 01, 2019 6.642 6.683 6.613 6.642 171,653 +0.01(+0.09%)
Oct 31, 2019 6.642 6.666 6.608 6.636 96,389 -0.01(-0.09%)
Oct 30, 2019 6.648 6.672 6.595 6.642 164,770 -0.01(-0.09%)
Oct 29, 2019 6.619 6.654 6.589 6.648 191,417 +0.03(+0.44%)
Oct 28, 2019 6.583 6.683 6.583 6.619 277,780 +0.04(+0.63%)
Oct 25, 2019 6.525 6.636 6.483 6.578 477,024 +0.11(+1.73%)
Oct 24, 2019 6.560 6.560 6.378 6.466 521,053 +0.07(+1.10%)
Oct 23, 2019 6.319 6.413 6.277 6.395 153,624 +0.09(+1.40%)
Oct 22, 2019 6.395 6.442 6.254 6.307 267,957 -0.08(-1.29%)
Oct 21, 2019 6.401 6.484 6.366 6.389 130,914 -0.01(-0.18%)
Oct 18, 2019 6.395 6.448 6.354 6.401 159,915 +0.02(+0.37%)
Oct 17, 2019 6.342 6.423 6.325 6.378 282,900 +0.05(+0.74%)
Oct 16, 2019 5.984 6.419 5.943 6.331 1,122,924 +0.36(+6.00%)
Oct 15, 2019 5.943 6.007 5.919 5.972 196,275 +0.04(+0.69%)
Oct 14, 2019 6.037 6.054 5.884 5.931 391,675 -0.15(-2.42%)
Oct 11, 2019 5.990 6.137 5.984 6.078 233,748 +0.12(+2.07%)
Oct 10, 2019 5.972 6.025 5.937 5.955 273,275 -0.04(-0.59%)
Oct 09, 2019 6.037 6.054 5.972 5.990 153,569 -0.05(-0.78%)
Oct 08, 2019 6.054 6.060 6.007 6.037 73,642 -0.02(-0.39%)
Oct 07, 2019 6.025 6.078 5.984 6.060 198,312 +0.05(+0.78%)
Oct 04, 2019 5.966 6.031 5.960 6.013 235,620 +0.03(+0.49%)
Oct 03, 2019 6.031 6.143 5.966 5.984 152,231 -0.03(-0.49%)
Oct 02, 2019 6.154 6.154 5.962 6.013 202,728 -0.15(-2.48%)
Oct 01, 2019 6.201 6.260 6.113 6.166 260,805 -0.04(-0.57%)
Sep 30, 2019 6.231 6.254 6.166 6.201 143,212 -0.02(-0.38%)
Sep 27, 2019 6.207 6.225 6.166 6.225 59,713 +0.04(+0.57%)
Sep 26, 2019 6.125 6.225 6.119 6.190 93,109 +0.06(+1.06%)
Sep 25, 2019 6.096 6.143 6.072 6.125 98,531 +0.02(+0.29%)
Sep 24, 2019 6.172 6.184 6.084 6.107 103,290 -0.04(-0.57%)
Sep 23, 2019 6.107 6.178 6.101 6.143 190,648 +0.02(+0.38%)
Sep 20, 2019 6.107 6.201 6.054 6.119 356,917 -0.01(-0.10%)
Sep 19, 2019 6.090 6.201 6.078 6.125 119,169 +0.03(+0.48%)
Sep 18, 2019 6.096 6.119 6.019 6.096 184,841 +0.00(+0.00%)
Sep 17, 2019 6.125 6.125 6.054 6.096 146,962 -0.05(-0.86%)
Sep 16, 2019 6.007 6.178 5.972 6.149 296,338 +0.14(+2.25%)
Sep 13, 2019 5.972 6.054 5.937 6.013 244,806 +0.06(+0.99%)
Sep 12, 2019 6.006 6.023 5.943 5.955 319,129 -0.05(-0.76%)
Sep 11, 2019 5.852 6.023 5.830 6.000 226,762 +0.15(+2.62%)
Sep 10, 2019 5.830 5.877 5.812 5.847 202,703 +0.03(+0.49%)
Sep 09, 2019 5.756 5.818 5.756 5.818 232,725 +0.07(+1.29%)
Sep 06, 2019 5.744 5.750 5.648 5.744 134,288 +0.01(+0.20%)
Sep 05, 2019 5.773 5.784 5.727 5.733 199,333 +0.01(+0.20%)
Sep 04, 2019 5.761 5.767 5.720 5.722 151,372 +0.02(+0.30%)
Sep 03, 2019 5.682 5.727 5.653 5.705 131,409 -0.03(-0.59%)
Aug 30, 2019 5.722 5.739 5.636 5.739 161,744 +0.03(+0.50%)
Aug 29, 2019 5.682 5.727 5.682 5.710 121,632 +0.03(+0.60%)
Aug 28, 2019 5.716 5.739 5.631 5.676 219,080 -0.05(-0.89%)
Aug 27, 2019 5.722 5.739 5.608 5.727 309,550 +0.01(+0.20%)
Aug 26, 2019 5.824 5.836 5.653 5.716 381,585 -0.10(-1.76%)
Aug 23, 2019 5.847 5.898 5.818 5.818 369,777 -0.03(-0.49%)
Aug 22, 2019 5.824 5.886 5.807 5.847 189,156 +0.02(+0.39%)
Aug 21, 2019 5.812 5.864 5.801 5.824 203,032 +0.01(+0.20%)
Aug 20, 2019 5.852 5.898 5.812 5.812 107,569 -0.05(-0.78%)
Aug 19, 2019 5.818 5.903 5.812 5.858 216,598 +0.05(+0.88%)
Aug 16, 2019 5.830 5.898 5.778 5.807 199,056 -0.06(-0.97%)
Aug 15, 2019 5.972 6.011 5.795 5.864 222,450 -0.06(-0.96%)
Aug 14, 2019 6.000 6.017 5.824 5.920 437,608 -0.14(-2.25%)
Aug 13, 2019 6.142 6.193 6.028 6.057 117,723 -0.06(-0.93%)
Aug 12, 2019 6.227 6.233 6.085 6.114 199,336 -0.12(-1.91%)
Aug 09, 2019 6.278 6.284 6.199 6.233 99,616 -0.04(-0.63%)
Aug 08, 2019 6.284 6.307 6.205 6.273 143,778 -0.03(-0.54%)
Aug 07, 2019 6.375 6.393 6.222 6.307 259,974 -0.14(-2.12%)
Aug 06, 2019 6.398 6.488 6.392 6.443 58,606 +0.05(+0.71%)
Aug 05, 2019 6.420 6.477 6.341 6.398 82,018 -0.06(-0.97%)
Aug 02, 2019 6.386 6.477 6.381 6.460 109,648 +0.03(+0.53%)
Aug 01, 2019 6.449 6.483 6.409 6.426 49,413 -0.04(-0.62%)
Jul 31, 2019 6.511 6.517 6.443 6.466 51,508 -0.07(-1.04%)
Jul 30, 2019 6.472 6.534 6.426 6.534 107,066 +0.05(+0.70%)
Jul 29, 2019 6.477 6.523 6.445 6.489 64,557 +0.01(+0.18%)
Jul 26, 2019 6.432 6.534 6.432 6.477 87,120 +0.03(+0.53%)
Jul 25, 2019 6.483 6.494 6.420 6.443 81,407 -0.04(-0.61%)
Jul 24, 2019 6.386 6.506 6.375 6.483 81,930 +0.10(+1.60%)
Jul 23, 2019 6.381 6.398 6.256 6.381 150,771 +0.04(+0.63%)
Jul 22, 2019 6.347 6.403 6.330 6.341 122,686 -0.02(-0.27%)
Jul 19, 2019 6.415 6.460 6.290 6.358 173,184 -0.06(-0.89%)
Jul 18, 2019 6.409 6.466 6.386 6.415 124,705 +0.01(+0.09%)
Jul 17, 2019 6.443 6.466 6.397 6.409 81,903 -0.06(-0.88%)
Jul 16, 2019 6.426 6.477 6.420 6.466 79,452 +0.04(+0.62%)
Jul 15, 2019 6.432 6.483 6.403 6.426 106,235 +0.02(+0.27%)
Jul 12, 2019 6.426 6.500 6.398 6.409 71,280 -0.01(-0.09%)
Jul 11, 2019 6.489 6.528 6.415 6.415 175,953 -0.09(-1.31%)
Jul 10, 2019 6.528 6.556 6.466 6.500 154,558 -0.03(-0.52%)
Jul 09, 2019 6.500 6.540 6.489 6.534 92,810 -0.02(-0.26%)
Jul 08, 2019 6.614 6.614 6.489 6.551 132,869 -0.10(-1.54%)
Jul 05, 2019 6.687 6.687 6.551 6.653 166,672 -0.07(-1.01%)
Jul 03, 2019 6.693 6.733 6.625 6.722 66,000 +0.02(+0.34%)
Jul 02, 2019 6.648 6.710 6.580 6.699 160,466 +0.05(+0.77%)
Jul 01, 2019 6.625 6.659 6.557 6.648 199,801 +0.09(+1.39%)
Jun 28, 2019 6.562 6.631 6.527 6.557 146,256 +0.06(+0.96%)
Jun 27, 2019 6.472 6.540 6.449 6.494 124,508 +0.00(+0.00%)
Jun 26, 2019 6.483 6.619 6.477 6.494 82,192 +0.00(+0.00%)
Jun 25, 2019 6.562 6.580 6.437 6.494 160,949 -0.08(-1.21%)
Jun 24, 2019 6.562 6.619 6.557 6.574 126,211 +0.02(+0.26%)
Jun 21, 2019 6.506 6.602 6.477 6.557 162,448 +0.05(+0.70%)
Jun 20, 2019 6.602 6.602 6.415 6.511 262,258 -0.07(-1.04%)
Jun 19, 2019 6.534 6.597 6.534 6.580 88,371 +0.06(+0.96%)
Jun 18, 2019 6.494 6.568 6.477 6.517 124,076 +0.01(+0.09%)
Jun 17, 2019 6.551 6.562 6.483 6.511 140,753 -0.04(-0.56%)
Jun 14, 2019 6.545 6.591 6.545 6.548 101,024 -0.01(-0.22%)
Jun 13, 2019 6.557 6.580 6.449 6.562 288,055 +0.05(+0.79%)
Jun 12, 2019 6.517 6.577 6.467 6.511 275,339 -0.01(-0.08%)
Jun 11, 2019 6.462 6.533 6.401 6.517 184,414 +0.09(+1.37%)
Jun 10, 2019 6.346 6.451 6.318 6.429 137,123 +0.10(+1.57%)
Jun 07, 2019 6.313 6.345 6.241 6.329 198,425 +0.04(+0.61%)
Jun 06, 2019 6.329 6.390 6.269 6.291 148,443 -0.04(-0.61%)
Jun 05, 2019 6.296 6.357 6.236 6.329 152,611 +0.02(+0.26%)
Jun 04, 2019 6.263 6.335 6.219 6.313 252,306 +0.09(+1.42%)
Jun 03, 2019 6.285 6.340 6.175 6.225 306,752 -0.03(-0.44%)
May 31, 2019 6.495 6.544 6.247 6.252 429,316 -0.30(-4.55%)
May 30, 2019 6.622 6.660 6.511 6.550 166,185 -0.05(-0.75%)
May 29, 2019 6.666 6.671 6.583 6.600 81,835 -0.09(-1.32%)
May 28, 2019 6.682 6.693 6.627 6.688 88,253 -0.01(-0.16%)
May 24, 2019 6.704 6.710 6.644 6.699 67,653 +0.02(+0.33%)
May 23, 2019 6.677 6.699 6.622 6.677 94,206 +0.00(+0.00%)
May 22, 2019 6.688 6.715 6.655 6.677 159,050 +0.00(+0.00%)
May 21, 2019 6.666 6.704 6.655 6.677 82,281 +0.03(+0.50%)
May 20, 2019 6.605 6.665 6.583 6.644 81,236 +0.03(+0.50%)
May 17, 2019 6.566 6.660 6.566 6.611 101,389 +0.01(+0.08%)
May 16, 2019 6.682 6.682 6.594 6.605 205,517 -0.07(-1.07%)
May 15, 2019 6.649 6.677 6.583 6.677 172,201 +0.03(+0.50%)
May 14, 2019 6.638 6.721 6.638 6.644 168,362 -0.04(-0.58%)
May 13, 2019 6.666 6.686 6.616 6.682 95,735 -0.01(-0.16%)
May 10, 2019 6.704 6.770 6.677 6.693 170,493 -0.04(-0.57%)
May 09, 2019 6.671 6.776 6.649 6.732 226,473 +0.00(+0.00%)
May 08, 2019 6.671 6.809 6.671 6.732 189,138 -0.07(-0.97%)
May 07, 2019 6.837 6.853 6.776 6.798 101,162 -0.03(-0.48%)
May 06, 2019 6.776 6.831 6.743 6.831 86,284 +0.04(+0.57%)
May 03, 2019 6.776 6.831 6.738 6.793 83,070 +0.02(+0.24%)
May 02, 2019 6.770 6.781 6.688 6.776 70,667 +0.02(+0.24%)
May 01, 2019 6.793 6.798 6.699 6.759 98,258 -0.02(-0.24%)
Apr 30, 2019 6.743 6.781 6.721 6.776 84,858 +0.04(+0.66%)
Apr 29, 2019 6.732 6.770 6.710 6.732 67,997 -0.01(-0.08%)
Apr 26, 2019 6.715 6.776 6.688 6.737 88,692 +0.05(+0.74%)
Apr 25, 2019 6.704 6.770 6.633 6.688 150,326 -0.04(-0.57%)
Apr 24, 2019 6.743 6.809 6.726 6.726 119,120 -0.01(-0.16%)
Apr 23, 2019 6.671 6.793 6.649 6.737 134,905 +0.08(+1.24%)
Apr 22, 2019 6.704 6.743 6.633 6.655 137,829 -0.06(-0.90%)
Apr 18, 2019 6.726 6.737 6.693 6.715 84,702 +0.01(+0.08%)
Apr 17, 2019 6.748 6.798 6.699 6.710 99,192 -0.02(-0.25%)
Apr 16, 2019 6.726 6.814 6.715 6.726 113,189 +0.00(+0.00%)
Apr 15, 2019 6.793 6.820 6.699 6.726 132,685 -0.04(-0.65%)
Apr 12, 2019 6.804 6.837 6.732 6.770 112,271 +0.01(+0.08%)
Apr 11, 2019 6.804 6.820 6.765 6.765 76,747 -0.04(-0.57%)
Apr 10, 2019 6.781 6.826 6.781 6.804 67,221 +0.04(+0.57%)
Apr 09, 2019 6.853 6.853 6.737 6.765 144,612 -0.09(-1.29%)
Apr 08, 2019 6.864 6.892 6.831 6.853 152,680 -0.02(-0.32%)
Apr 05, 2019 6.848 6.892 6.833 6.875 114,085 +0.04(+0.56%)
Apr 04, 2019 6.837 6.892 6.826 6.837 76,045 +0.00(+0.00%)
Apr 03, 2019 6.859 6.886 6.815 6.837 134,591 +0.01(+0.16%)
Apr 02, 2019 6.831 6.875 6.812 6.826 184,160 -0.04(-0.56%)
Apr 01, 2019 6.754 6.875 6.704 6.864 245,505 +0.17(+2.55%)
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%)
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.