MidCap Financial Investment Corporation - Closed End Fund (NQ: MFIC )

15.63 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 15.65 15.70 15.60 15.63 107,909 +0.01(+0.06%)
Jul 11, 2024 15.64 15.64 15.52 15.62 87,793 +0.06(+0.39%)
Jul 10, 2024 15.50 15.57 15.46 15.56 131,207 +0.10(+0.65%)
Jul 09, 2024 15.58 15.59 15.43 15.46 108,313 -0.06(-0.39%)
Jul 08, 2024 15.57 15.60 15.48 15.52 134,953 +0.02(+0.13%)
Jul 05, 2024 15.42 15.53 15.35 15.50 251,748 +0.15(+0.98%)
Jul 03, 2024 15.24 15.47 15.24 15.35 74,890 +0.07(+0.46%)
Jul 02, 2024 15.15 15.29 15.04 15.28 252,971 +0.11(+0.73%)
Jul 01, 2024 15.25 15.29 15.08 15.17 180,992 +0.03(+0.20%)
Jun 28, 2024 15.33 15.40 15.09 15.14 209,300 -0.08(-0.53%)
Jun 27, 2024 15.27 15.36 15.17 15.22 333,416 +0.01(+0.07%)
Jun 26, 2024 14.91 15.21 14.91 15.21 241,576 +0.31(+2.08%)
Jun 25, 2024 15.08 15.09 14.90 14.90 204,715 -0.21(-1.39%)
Jun 24, 2024 15.10 15.20 15.06 15.11 219,169 +0.08(+0.53%)
Jun 21, 2024 15.10 15.12 14.95 15.03 336,805 -0.07(-0.46%)
Jun 20, 2024 15.21 15.31 15.09 15.10 261,997 -0.10(-0.66%)
Jun 18, 2024 15.32 15.37 15.16 15.20 140,930 -0.07(-0.46%)
Jun 17, 2024 15.12 15.28 15.07 15.27 180,372 +0.10(+0.66%)
Jun 14, 2024 15.16 15.23 15.06 15.17 223,943 -0.05(-0.33%)
Jun 13, 2024 15.36 15.40 15.13 15.22 310,047 -0.23(-1.49%)
Jun 12, 2024 15.41 15.53 15.30 15.45 233,435 +0.14(+0.91%)
Jun 11, 2024 15.44 15.47 15.27 15.31 220,061 -0.17(-1.13%)
Jun 10, 2024 15.69 15.72 15.41 15.48 504,083 -0.36(-2.25%)
Jun 07, 2024 15.76 15.97 15.69 15.84 255,084 +0.07(+0.43%)
Jun 06, 2024 15.60 15.80 15.60 15.77 248,567 +0.20(+1.25%)
Jun 05, 2024 15.64 15.76 15.45 15.58 147,396 +0.03(+0.19%)
Jun 04, 2024 15.81 15.81 15.50 15.55 284,518 -0.18(-1.12%)
Jun 03, 2024 15.75 15.76 15.62 15.72 247,643 +0.00(+0.00%)
May 31, 2024 15.33 15.75 15.32 15.72 633,331 +0.40(+2.61%)
May 30, 2024 15.23 15.34 15.18 15.32 325,677 +0.17(+1.10%)
May 29, 2024 15.03 15.19 15.00 15.16 156,632 +0.09(+0.58%)
May 28, 2024 15.05 15.15 15.04 15.07 207,439 -0.03(-0.19%)
May 24, 2024 14.88 15.10 14.88 15.10 152,750 +0.18(+1.18%)
May 23, 2024 15.06 15.06 14.88 14.92 271,909 -0.11(-0.71%)
May 22, 2024 15.27 15.29 15.00 15.03 157,125 -0.23(-1.53%)
May 21, 2024 15.28 15.32 15.23 15.27 145,702 +0.06(+0.39%)
May 20, 2024 15.13 15.26 15.12 15.21 164,750 +0.09(+0.58%)
May 17, 2024 15.23 15.30 15.10 15.12 186,359 -0.03(-0.19%)
May 16, 2024 15.37 15.37 15.13 15.15 220,027 -0.19(-1.21%)
May 15, 2024 15.41 15.50 15.32 15.33 208,324 -0.04(-0.25%)
May 14, 2024 15.22 15.41 15.22 15.37 168,829 +0.16(+1.03%)
May 13, 2024 15.20 15.25 15.16 15.22 170,213 +0.02(+0.13%)
May 10, 2024 15.07 15.24 15.03 15.20 215,777 +0.17(+1.10%)
May 09, 2024 14.99 15.18 14.94 15.03 204,347 +0.13(+0.85%)
May 08, 2024 14.95 14.98 14.72 14.90 219,309 -0.07(-0.46%)
May 07, 2024 15.07 15.11 14.94 14.97 150,494 -0.09(-0.58%)
May 06, 2024 14.93 15.07 14.93 15.06 168,924 +0.17(+1.11%)
May 03, 2024 14.90 14.91 14.81 14.89 128,027 +0.06(+0.39%)
May 02, 2024 15.01 15.03 14.79 14.84 178,739 -0.08(-0.52%)
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.