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

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

15.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 31, 2023 10.15 10.19 10.07 10.14 156,573 -0.03(-0.34%)
May 30, 2023 10.18 10.24 10.14 10.18 164,421 +0.03(+0.34%)
May 26, 2023 10.06 10.18 10.01 10.14 140,771 +0.17(+1.66%)
May 25, 2023 9.962 10.01 9.918 9.979 101,086 -0.01(-0.09%)
May 24, 2023 10.07 10.11 9.962 9.988 115,317 -0.10(-1.04%)
May 23, 2023 10.18 10.24 10.08 10.09 185,081 -0.05(-0.52%)
May 22, 2023 10.12 10.20 10.09 10.14 166,622 +0.02(+0.17%)
May 19, 2023 10.08 10.19 10.06 10.13 136,710 +0.06(+0.61%)
May 18, 2023 10.05 10.10 9.988 10.07 123,870 +0.06(+0.61%)
May 17, 2023 9.918 10.03 9.884 10.01 180,901 +0.10(+1.06%)
May 16, 2023 10.02 10.02 9.883 9.901 91,882 -0.05(-0.53%)
May 15, 2023 9.918 10.02 9.918 9.953 126,726 +0.03(+0.35%)
May 12, 2023 9.918 9.962 9.822 9.918 139,243 +0.03(+0.35%)
May 11, 2023 9.866 9.901 9.770 9.883 182,637 +0.00(+0.00%)
May 10, 2023 9.909 9.957 9.840 9.883 115,543 +0.07(+0.71%)
May 09, 2023 9.822 9.918 9.774 9.813 99,200 -0.06(-0.62%)
May 08, 2023 9.787 9.944 9.758 9.874 122,637 +0.07(+0.71%)
May 05, 2023 9.883 9.978 9.805 9.805 207,617 +0.03(+0.27%)
May 04, 2023 9.796 9.813 9.613 9.779 197,885 -0.04(-0.44%)
May 03, 2023 10.02 10.09 9.770 9.822 279,625 +0.10(+0.99%)
May 02, 2023 9.674 9.726 9.395 9.726 298,983 -0.01(-0.09%)
May 01, 2023 9.840 9.918 9.709 9.735 192,725 -0.13(-1.33%)
Apr 28, 2023 9.674 9.927 9.674 9.866 144,639 +0.17(+1.71%)
Apr 27, 2023 9.630 9.752 9.604 9.700 161,713 +0.12(+1.27%)
Apr 26, 2023 9.718 9.918 9.500 9.578 618,012 -0.16(-1.61%)
Apr 25, 2023 9.848 9.894 9.735 9.735 117,260 -0.12(-1.24%)
Apr 24, 2023 9.770 9.918 9.752 9.857 147,159 -0.03(-0.35%)
Apr 21, 2023 9.813 9.892 9.766 9.892 231,403 +0.09(+0.89%)
Apr 20, 2023 9.901 9.988 9.770 9.805 98,992 -0.12(-1.23%)
Apr 19, 2023 9.787 9.935 9.779 9.927 220,405 +0.10(+1.06%)
Apr 18, 2023 10.03 10.12 9.787 9.822 168,696 -0.19(-1.91%)
Apr 17, 2023 9.892 10.04 9.835 10.01 129,146 +0.11(+1.14%)
Apr 14, 2023 9.962 10.05 9.857 9.901 175,526 -0.04(-0.44%)
Apr 13, 2023 9.787 9.979 9.779 9.944 212,967 +0.16(+1.60%)
Apr 12, 2023 9.744 9.822 9.684 9.787 172,177 +0.10(+1.03%)
Apr 11, 2023 9.683 9.744 9.639 9.687 143,252 +0.05(+0.50%)
Apr 10, 2023 9.805 9.866 9.543 9.639 227,773 -0.23(-2.30%)
Apr 06, 2023 9.831 9.892 9.748 9.866 154,707 +0.08(+0.80%)
Apr 05, 2023 9.813 9.831 9.738 9.787 195,767 -0.01(-0.09%)
Apr 04, 2023 9.866 9.918 9.726 9.796 137,964 -0.08(-0.79%)
Apr 03, 2023 9.883 10.01 9.813 9.874 195,920 -0.06(-0.61%)
Mar 31, 2023 9.927 10.19 9.848 9.935 295,050 +0.11(+1.15%)
Mar 30, 2023 9.787 9.879 9.744 9.822 478,731 +0.14(+1.44%)
Mar 29, 2023 9.657 9.691 9.569 9.683 312,801 +0.12(+1.28%)
Mar 28, 2023 9.404 9.691 9.404 9.561 239,554 +0.05(+0.55%)
Mar 27, 2023 9.543 9.639 9.474 9.508 357,905 +0.07(+0.74%)
Mar 24, 2023 9.195 9.439 9.134 9.439 157,558 +0.14(+1.50%)
Mar 23, 2023 9.325 9.543 9.238 9.299 188,484 -0.04(-0.47%)
Mar 22, 2023 9.517 9.586 9.343 9.343 220,623 -0.16(-1.65%)
Mar 21, 2023 9.352 9.569 9.334 9.500 293,609 +0.24(+2.64%)
Mar 20, 2023 9.456 9.596 9.116 9.256 646,696 -0.17(-1.85%)
Mar 17, 2023 9.578 9.578 9.376 9.430 614,414 -0.24(-2.52%)
Mar 16, 2023 9.482 9.735 9.291 9.674 292,125 +0.17(+1.83%)
Mar 15, 2023 9.413 9.500 9.256 9.500 341,932 -0.05(-0.55%)
Mar 14, 2023 9.569 9.796 9.482 9.552 358,137 +0.18(+1.95%)
Mar 13, 2023 9.465 9.498 9.055 9.369 803,463 -0.18(-1.92%)
Mar 10, 2023 10.10 10.21 9.527 9.552 943,888 -0.62(-6.09%)
Mar 09, 2023 10.51 10.51 10.15 10.17 316,640 -0.27(-2.62%)
Mar 08, 2023 10.50 10.59 10.40 10.44 175,204 -0.05(-0.48%)
Mar 07, 2023 10.66 10.71 10.39 10.50 234,124 -0.15(-1.42%)
Mar 06, 2023 10.80 10.80 10.64 10.65 257,107 -0.13(-1.25%)
Mar 03, 2023 10.78 10.81 10.72 10.78 181,343 +0.06(+0.55%)
Mar 02, 2023 10.62 10.73 10.60 10.72 227,929 +0.10(+0.95%)
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.