Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 +0.14 (+0.91%)
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 (%)
Apr 28, 2023 9.645 9.897 9.645 9.837 145,069 +0.17(+1.71%)
Apr 27, 2023 9.602 9.724 9.576 9.671 162,193 +0.12(+1.27%)
Apr 26, 2023 9.689 9.889 9.472 9.550 619,847 -0.16(-1.61%)
Apr 25, 2023 9.819 9.865 9.706 9.706 117,608 -0.12(-1.24%)
Apr 24, 2023 9.741 9.889 9.724 9.828 147,596 -0.03(-0.35%)
Apr 21, 2023 9.784 9.863 9.737 9.863 232,090 +0.09(+0.89%)
Apr 20, 2023 9.871 9.958 9.741 9.776 99,286 -0.12(-1.23%)
Apr 19, 2023 9.758 9.906 9.750 9.897 221,059 +0.10(+1.06%)
Apr 18, 2023 10.00 10.09 9.758 9.793 169,197 -0.19(-1.91%)
Apr 17, 2023 9.863 10.01 9.806 9.984 129,529 +0.11(+1.14%)
Apr 14, 2023 9.932 10.02 9.828 9.871 176,047 -0.04(-0.44%)
Apr 13, 2023 9.758 9.949 9.750 9.915 213,600 +0.16(+1.60%)
Apr 12, 2023 9.715 9.793 9.655 9.758 172,688 +0.10(+1.03%)
Apr 11, 2023 9.654 9.715 9.611 9.658 143,677 +0.05(+0.50%)
Apr 10, 2023 9.776 9.837 9.515 9.611 228,450 -0.23(-2.30%)
Apr 06, 2023 9.802 9.863 9.719 9.837 155,166 +0.08(+0.80%)
Apr 05, 2023 9.784 9.802 9.709 9.758 196,348 -0.01(-0.09%)
Apr 04, 2023 9.837 9.889 9.697 9.767 138,373 -0.08(-0.79%)
Apr 03, 2023 9.854 9.984 9.784 9.845 196,502 -0.06(-0.61%)
Mar 31, 2023 9.897 10.16 9.819 9.906 295,926 +0.11(+1.15%)
Mar 30, 2023 9.758 9.850 9.715 9.793 480,152 +0.14(+1.44%)
Mar 29, 2023 9.628 9.663 9.541 9.654 313,730 +0.12(+1.28%)
Mar 28, 2023 9.376 9.663 9.376 9.532 240,265 +0.05(+0.55%)
Mar 27, 2023 9.515 9.611 9.445 9.480 358,968 +0.07(+0.74%)
Mar 24, 2023 9.167 9.411 9.107 9.411 158,026 +0.14(+1.50%)
Mar 23, 2023 9.298 9.515 9.211 9.272 189,044 -0.04(-0.47%)
Mar 22, 2023 9.489 9.558 9.315 9.315 221,278 -0.16(-1.65%)
Mar 21, 2023 9.324 9.541 9.306 9.472 294,481 +0.24(+2.64%)
Mar 20, 2023 9.428 9.567 9.089 9.228 648,616 -0.17(-1.85%)
Mar 17, 2023 9.550 9.550 9.348 9.402 616,238 -0.24(-2.52%)
Mar 16, 2023 9.454 9.706 9.263 9.645 292,992 +0.17(+1.83%)
Mar 15, 2023 9.385 9.472 9.228 9.472 342,947 -0.05(-0.55%)
Mar 14, 2023 9.541 9.767 9.454 9.524 359,200 +0.18(+1.95%)
Mar 13, 2023 9.437 9.470 9.028 9.341 805,848 -0.18(-1.92%)
Mar 10, 2023 10.07 10.18 9.499 9.524 946,690 -0.62(-6.09%)
Mar 09, 2023 10.48 10.48 10.12 10.14 317,581 -0.27(-2.62%)
Mar 08, 2023 10.46 10.56 10.37 10.41 175,724 -0.05(-0.48%)
Mar 07, 2023 10.63 10.67 10.36 10.46 234,819 -0.15(-1.42%)
Mar 06, 2023 10.77 10.77 10.61 10.62 257,870 -0.13(-1.25%)
Mar 03, 2023 10.75 10.78 10.69 10.75 181,881 +0.06(+0.55%)
Mar 02, 2023 10.59 10.70 10.57 10.69 228,606 +0.10(+0.95%)
Mar 01, 2023 10.66 10.72 10.57 10.59 118,870 -0.03(-0.24%)
Feb 28, 2023 10.72 10.72 10.57 10.62 186,316 -0.03(-0.24%)
Feb 27, 2023 10.66 10.78 10.63 10.64 263,342 +0.08(+0.80%)
Feb 24, 2023 10.54 10.66 10.50 10.56 176,748 -0.02(-0.16%)
Feb 23, 2023 10.60 10.64 10.47 10.57 257,405 +0.08(+0.80%)
Feb 22, 2023 10.40 10.72 10.30 10.49 367,810 +0.34(+3.31%)
Feb 21, 2023 10.22 10.38 10.08 10.15 230,293 -0.24(-2.26%)
Feb 17, 2023 10.19 10.41 10.19 10.39 233,179 +0.08(+0.82%)
Feb 16, 2023 10.25 10.40 10.21 10.30 119,839 +0.00(+0.00%)
Feb 15, 2023 10.24 10.34 10.20 10.30 106,768 -0.03(-0.24%)
Feb 14, 2023 10.39 10.46 10.30 10.33 130,103 -0.05(-0.49%)
Feb 13, 2023 10.27 10.44 10.25 10.38 167,451 +0.13(+1.23%)
Feb 10, 2023 10.20 10.43 10.10 10.25 105,245 +0.13(+1.24%)
Feb 09, 2023 10.38 10.39 10.12 10.13 209,971 -0.21(-2.03%)
Feb 08, 2023 10.50 10.57 10.31 10.34 161,689 -0.24(-2.22%)
Feb 07, 2023 10.47 10.58 10.41 10.57 172,404 +0.13(+1.29%)
Feb 06, 2023 10.56 10.56 10.36 10.44 197,901 -0.13(-1.27%)
Feb 03, 2023 10.51 10.64 10.49 10.57 146,631 +0.01(+0.08%)
Feb 02, 2023 10.65 10.70 10.52 10.57 185,202 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.