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 )

16.11 +0.41 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 08, 2023 9.998 10.16 9.968 10.09 120,055 +0.07(+0.71%)
May 05, 2023 10.10 10.19 10.02 10.02 203,246 +0.03(+0.27%)
May 04, 2023 10.01 10.02 9.820 9.989 193,718 -0.04(-0.44%)
May 03, 2023 10.24 10.31 9.980 10.03 273,737 +0.10(+0.99%)
May 02, 2023 9.882 9.935 9.597 9.935 292,688 -0.01(-0.09%)
May 01, 2023 10.05 10.13 9.918 9.944 188,667 -0.13(-1.32%)
Apr 28, 2023 9.882 10.14 9.882 10.08 141,594 +0.17(+1.71%)
Apr 27, 2023 9.838 9.962 9.811 9.909 158,308 +0.12(+1.27%)
Apr 26, 2023 9.927 10.13 9.704 9.784 605,000 -0.16(-1.61%)
Apr 25, 2023 10.06 10.11 9.944 9.944 114,791 -0.12(-1.24%)
Apr 24, 2023 9.980 10.13 9.962 10.07 144,061 -0.04(-0.35%)
Apr 21, 2023 10.02 10.10 9.976 10.10 226,531 +0.09(+0.89%)
Apr 20, 2023 10.11 10.20 9.980 10.02 96,908 -0.12(-1.23%)
Apr 19, 2023 9.998 10.15 9.989 10.14 215,764 +0.11(+1.06%)
Apr 18, 2023 10.25 10.34 9.998 10.03 165,144 -0.20(-1.92%)
Apr 17, 2023 10.10 10.25 10.05 10.23 126,427 +0.12(+1.15%)
Apr 14, 2023 10.18 10.26 10.07 10.11 171,831 -0.04(-0.44%)
Apr 13, 2023 9.998 10.19 9.989 10.16 208,483 +0.16(+1.60%)
Apr 12, 2023 9.953 10.03 9.892 9.998 168,552 +0.10(+1.03%)
Apr 11, 2023 9.891 9.953 9.846 9.895 140,236 +0.05(+0.50%)
Apr 10, 2023 10.02 10.08 9.749 9.846 222,978 -0.23(-2.30%)
Apr 06, 2023 10.04 10.10 9.958 10.08 151,449 +0.08(+0.80%)
Apr 05, 2023 10.02 10.04 9.947 9.998 191,645 -0.01(-0.09%)
Apr 04, 2023 10.08 10.13 9.935 10.01 135,059 -0.08(-0.79%)
Apr 03, 2023 10.10 10.23 10.02 10.09 191,795 -0.06(-0.61%)
Mar 31, 2023 10.14 10.41 10.06 10.15 288,838 +0.12(+1.15%)
Mar 30, 2023 9.998 10.09 9.953 10.03 468,651 +0.14(+1.44%)
Mar 29, 2023 9.864 9.900 9.775 9.891 306,215 +0.12(+1.28%)
Mar 28, 2023 9.606 9.900 9.606 9.766 234,510 +0.05(+0.55%)
Mar 27, 2023 9.749 9.846 9.677 9.713 350,370 +0.07(+0.74%)
Mar 24, 2023 9.392 9.642 9.330 9.642 154,241 +0.14(+1.50%)
Mar 23, 2023 9.526 9.749 9.437 9.499 184,516 -0.04(-0.47%)
Mar 22, 2023 9.722 9.792 9.544 9.544 215,978 -0.16(-1.65%)
Mar 21, 2023 9.553 9.775 9.535 9.704 287,428 +0.25(+2.64%)
Mar 20, 2023 9.659 9.802 9.312 9.455 633,080 -0.18(-1.85%)
Mar 17, 2023 9.784 9.784 9.578 9.633 601,478 -0.25(-2.52%)
Mar 16, 2023 9.686 9.944 9.490 9.882 285,974 +0.18(+1.83%)
Mar 15, 2023 9.615 9.704 9.455 9.704 334,733 -0.05(-0.55%)
Mar 14, 2023 9.775 10.01 9.686 9.757 350,597 +0.19(+1.95%)
Mar 13, 2023 9.668 9.702 9.250 9.570 786,546 -0.19(-1.92%)
Mar 10, 2023 10.32 10.43 9.732 9.757 924,015 -0.63(-6.09%)
Mar 09, 2023 10.74 10.74 10.37 10.39 309,974 -0.28(-2.62%)
Mar 08, 2023 10.72 10.82 10.62 10.67 171,515 -0.05(-0.48%)
Mar 07, 2023 10.89 10.94 10.61 10.72 229,194 -0.15(-1.42%)
Mar 06, 2023 11.03 11.03 10.87 10.88 251,693 -0.14(-1.25%)
Mar 03, 2023 11.01 11.04 10.95 11.01 177,525 +0.06(+0.55%)
Mar 02, 2023 10.85 10.96 10.82 10.95 223,130 +0.10(+0.95%)
Mar 01, 2023 10.92 10.98 10.82 10.85 116,022 -0.03(-0.24%)
Feb 28, 2023 10.98 10.99 10.82 10.88 181,854 -0.03(-0.24%)
Feb 27, 2023 10.92 11.05 10.89 10.90 257,035 +0.09(+0.80%)
Feb 24, 2023 10.80 10.93 10.76 10.82 172,514 -0.02(-0.16%)
Feb 23, 2023 10.86 10.90 10.73 10.83 251,240 +0.09(+0.80%)
Feb 22, 2023 10.65 10.99 10.55 10.75 359,000 +0.34(+3.31%)
Feb 21, 2023 10.47 10.63 10.33 10.40 224,777 -0.24(-2.26%)
Feb 17, 2023 10.44 10.67 10.44 10.64 227,594 +0.09(+0.82%)
Feb 16, 2023 10.50 10.65 10.46 10.56 116,968 +0.00(+0.00%)
Feb 15, 2023 10.49 10.59 10.45 10.56 104,211 -0.03(-0.24%)
Feb 14, 2023 10.64 10.72 10.56 10.58 126,987 -0.05(-0.49%)
Feb 13, 2023 10.52 10.70 10.50 10.64 163,440 +0.13(+1.23%)
Feb 10, 2023 10.45 10.69 10.35 10.51 102,725 +0.13(+1.24%)
Feb 09, 2023 10.64 10.64 10.37 10.38 204,942 -0.22(-2.03%)
Feb 08, 2023 10.76 10.82 10.57 10.59 157,816 -0.24(-2.22%)
Feb 07, 2023 10.73 10.84 10.66 10.83 168,275 +0.14(+1.29%)
Feb 06, 2023 10.82 10.82 10.61 10.70 193,161 -0.14(-1.27%)
Feb 03, 2023 10.77 10.90 10.75 10.83 143,119 +0.01(+0.08%)
Feb 02, 2023 10.91 10.96 10.78 10.82 180,766 +0.00(+0.00%)
Feb 01, 2023 10.72 10.87 10.67 10.82 191,176 +0.14(+1.29%)
Jan 31, 2023 10.62 10.72 10.59 10.69 161,611 +0.14(+1.31%)
Jan 30, 2023 10.64 10.73 10.55 10.55 127,804 -0.11(-1.05%)
Jan 27, 2023 10.59 10.72 10.56 10.66 143,029 +0.05(+0.49%)
Jan 26, 2023 10.63 10.71 10.58 10.61 149,259 -0.02(-0.16%)
Jan 25, 2023 10.67 10.67 10.56 10.63 117,109 -0.06(-0.56%)
Jan 24, 2023 10.70 10.74 10.60 10.69 101,044 -0.01(-0.08%)
Jan 23, 2023 10.55 10.72 10.53 10.70 149,954 +0.13(+1.22%)
Jan 20, 2023 10.54 10.60 10.46 10.57 128,259 +0.06(+0.57%)
Jan 19, 2023 10.49 10.60 10.39 10.51 172,669 -0.08(-0.73%)
Jan 18, 2023 10.77 10.82 10.56 10.58 146,460 -0.19(-1.76%)
Jan 17, 2023 10.71 10.86 10.68 10.77 226,770 +0.13(+1.21%)
Jan 13, 2023 10.57 10.70 10.57 10.64 121,847 -0.09(-0.88%)
Jan 12, 2023 10.54 10.74 10.48 10.74 255,312 +0.25(+2.38%)
Jan 11, 2023 10.40 10.51 10.32 10.49 173,668 +0.17(+1.67%)
Jan 10, 2023 10.37 10.37 10.29 10.32 114,731 +0.02(+0.17%)
Jan 09, 2023 10.24 10.34 10.24 10.30 168,042 +0.09(+0.84%)
Jan 06, 2023 10.15 10.35 10.13 10.21 242,715 +0.10(+1.02%)
Jan 05, 2023 10.20 10.21 10.04 10.11 418,327 -0.03(-0.25%)
Jan 04, 2023 10.02 10.20 10.02 10.14 200,011 +0.13(+1.29%)
Jan 03, 2023 9.912 10.11 9.912 10.01 261,562 +0.20(+2.02%)
Dec 30, 2022 9.886 10.02 9.732 9.809 250,182 -0.14(-1.38%)
Dec 29, 2022 9.775 10.05 9.775 9.947 265,988 +0.17(+1.76%)
Dec 28, 2022 9.947 10.02 9.766 9.775 284,377 -0.20(-1.98%)
Dec 27, 2022 9.981 10.09 9.930 9.973 323,474 -0.01(-0.09%)
Dec 23, 2022 9.740 10.01 9.723 9.981 289,017 +0.25(+2.52%)
Dec 22, 2022 9.637 9.740 9.482 9.736 250,802 +0.04(+0.40%)
Dec 21, 2022 9.697 9.843 9.671 9.697 199,520 +0.10(+1.08%)
Dec 20, 2022 9.482 9.667 9.482 9.594 250,263 +0.03(+0.36%)
Dec 19, 2022 9.697 9.740 9.482 9.560 359,146 -0.19(-1.94%)
Dec 16, 2022 9.955 10.05 9.646 9.749 668,401 -0.33(-3.25%)
Dec 15, 2022 10.08 10.15 9.967 10.08 604,126 -0.06(-0.58%)
Dec 14, 2022 10.23 10.23 10.07 10.13 294,164 -0.09(-0.90%)
Dec 13, 2022 10.34 10.34 10.18 10.23 268,604 +0.09(+0.90%)
Dec 12, 2022 10.09 10.21 10.07 10.13 194,902 +0.04(+0.41%)
Dec 09, 2022 10.09 10.22 10.05 10.09 269,839 -0.03(-0.25%)
Dec 08, 2022 10.01 10.22 10.01 10.12 245,434 +0.10(+1.00%)
Dec 07, 2022 10.02 10.10 10.00 10.02 159,007 -0.03(-0.33%)
Dec 06, 2022 10.13 10.22 10.03 10.05 271,526 -0.13(-1.23%)
Dec 05, 2022 10.20 10.27 10.17 10.18 240,923 -0.09(-0.89%)
Dec 02, 2022 10.18 10.31 10.13 10.27 160,188 +0.04(+0.41%)
Dec 01, 2022 10.33 10.40 10.21 10.23 344,098 -0.11(-1.05%)
Nov 30, 2022 10.18 10.35 10.16 10.33 187,554 +0.08(+0.81%)
Nov 29, 2022 10.17 10.27 10.17 10.25 132,606 +0.07(+0.74%)
Nov 28, 2022 10.41 10.43 10.13 10.18 249,009 -0.25(-2.40%)
Nov 25, 2022 10.36 10.46 10.34 10.43 55,664 +0.04(+0.40%)
Nov 23, 2022 10.28 10.44 10.28 10.38 265,411 +0.06(+0.57%)
Nov 22, 2022 10.27 10.37 10.24 10.33 180,145 +0.03(+0.24%)
Nov 21, 2022 10.20 10.34 10.08 10.30 216,033 +0.06(+0.57%)
Nov 18, 2022 10.23 10.34 10.19 10.24 158,522 +0.05(+0.49%)
Nov 17, 2022 10.12 10.20 10.00 10.19 228,214 +0.03(+0.33%)
Nov 16, 2022 10.21 10.24 10.10 10.16 175,923 -0.08(-0.73%)
Nov 15, 2022 10.27 10.38 10.18 10.23 148,866 +0.05(+0.49%)
Nov 14, 2022 10.22 10.27 10.04 10.18 178,796 -0.05(-0.49%)
Nov 11, 2022 10.33 10.34 10.20 10.23 161,094 +0.00(+0.00%)
Nov 10, 2022 10.01 10.32 10.01 10.23 309,034 +0.28(+2.85%)
Nov 09, 2022 10.01 10.19 9.935 9.951 188,637 -0.11(-1.08%)
Nov 08, 2022 10.02 10.17 9.967 10.06 318,964 -0.05(-0.49%)
Nov 07, 2022 9.934 10.11 9.851 10.11 407,730 +0.22(+2.19%)
Nov 04, 2022 9.383 10.10 9.383 9.892 496,024 +0.67(+7.23%)
Nov 03, 2022 9.083 9.258 8.958 9.225 329,466 +0.04(+0.45%)
Nov 02, 2022 9.267 9.183 207,033 -0.13(-1.34%)
Nov 01, 2022 9.217 9.417 9.150 9.308 252,038 +0.17(+1.82%)
Oct 31, 2022 9.317 9.323 9.142 9.142 168,665 -0.18(-1.88%)
Oct 28, 2022 9.233 9.338 9.150 9.317 297,487 +0.19(+2.10%)
Oct 27, 2022 9.208 9.267 9.067 9.125 249,745 +0.03(+0.28%)
Oct 26, 2022 9.225 9.292 9.100 9.100 209,563 -0.12(-1.27%)
Oct 25, 2022 8.966 9.308 8.808 9.217 389,346 +0.28(+3.17%)
Oct 24, 2022 8.866 8.933 8.783 8.933 264,125 +0.16(+1.81%)
Oct 21, 2022 8.816 8.850 8.683 8.775 242,176 -0.08(-0.94%)
Oct 20, 2022 8.941 9.083 8.783 8.858 168,653 -0.02(-0.19%)
Oct 19, 2022 9.025 9.075 8.808 8.875 224,418 -0.21(-2.30%)
Oct 18, 2022 9.083 9.150 9.033 9.083 154,112 +0.10(+1.16%)
Oct 17, 2022 9.050 9.117 8.908 8.979 152,638 +0.10(+1.08%)
Oct 14, 2022 8.883 8.991 8.800 8.883 146,710 +0.00(+0.00%)
Oct 13, 2022 8.716 8.883 8.516 8.883 240,852 +0.13(+1.53%)
Oct 12, 2022 8.741 8.925 8.686 8.750 269,940 +0.00(+0.05%)
Oct 11, 2022 8.691 8.845 8.458 8.745 472,561 +0.18(+2.09%)
Oct 10, 2022 8.775 8.818 8.533 8.566 298,708 -0.18(-2.00%)
Oct 07, 2022 8.816 8.925 8.683 8.741 284,087 -0.08(-0.85%)
Oct 06, 2022 8.958 9.016 8.808 8.816 181,007 -0.12(-1.31%)
Oct 05, 2022 8.983 9.025 8.725 8.933 303,160 -0.22(-2.37%)
Oct 04, 2022 8.766 9.150 8.608 9.150 369,083 +0.55(+6.40%)
Oct 03, 2022 8.624 8.737 8.391 8.599 377,213 +0.08(+0.88%)
Sep 30, 2022 8.549 8.791 8.499 8.524 337,859 -0.03(-0.39%)
Sep 29, 2022 8.975 8.975 8.449 8.558 349,898 -0.48(-5.26%)
Sep 28, 2022 9.008 9.125 8.954 9.033 201,263 +0.05(+0.56%)
Sep 27, 2022 8.883 9.117 8.879 8.983 429,661 +0.15(+1.70%)
Sep 26, 2022 9.208 9.258 8.758 8.833 524,307 -0.44(-4.77%)
Sep 23, 2022 9.467 9.467 9.167 9.275 485,276 -0.25(-2.63%)
Sep 22, 2022 10.01 10.01 9.517 9.525 355,460 -0.46(-4.59%)
Sep 21, 2022 10.01 10.11 9.951 9.984 209,689 -0.05(-0.50%)
Sep 20, 2022 10.11 10.11 10.03 10.03 192,903 -0.11(-1.07%)
Sep 19, 2022 10.25 10.25 10.02 10.14 435,370 -0.34(-3.26%)
Sep 16, 2022 10.53 10.56 10.35 10.48 990,932 -0.06(-0.55%)
Sep 15, 2022 10.48 10.65 10.45 10.54 269,469 +0.06(+0.56%)
Sep 14, 2022 10.52 10.58 10.46 10.48 205,134 -0.03(-0.32%)
Sep 13, 2022 10.73 10.84 10.46 10.52 379,301 -0.30(-2.78%)
Sep 12, 2022 10.89 10.89 10.69 10.82 423,966 -0.03(-0.31%)
Sep 09, 2022 10.81 10.94 10.78 10.85 240,011 +0.06(+0.54%)
Sep 08, 2022 10.66 10.82 10.59 10.79 254,276 +0.08(+0.70%)
Sep 07, 2022 10.61 10.76 10.59 10.72 204,479 +0.08(+0.78%)
Sep 06, 2022 10.73 10.76 10.51 10.63 250,954 -0.13(-1.24%)
Sep 02, 2022 10.80 10.88 10.73 10.77 182,015 +0.00(+0.00%)
Sep 01, 2022 10.93 10.97 10.69 10.77 272,645 -0.22(-1.97%)
Aug 31, 2022 10.95 11.09 10.86 10.98 241,143 +0.13(+1.15%)
Aug 30, 2022 10.76 10.98 10.75 10.86 467,051 -0.15(-1.36%)
Aug 29, 2022 10.98 11.04 10.93 11.01 287,256 -0.04(-0.38%)
Aug 26, 2022 11.11 11.19 11.03 11.05 290,855 -0.15(-1.34%)
Aug 25, 2022 11.18 11.23 11.08 11.20 286,346 +0.00(+0.00%)
Aug 24, 2022 11.03 11.26 11.03 11.20 278,059 +0.13(+1.13%)
Aug 23, 2022 10.95 11.10 10.95 11.08 200,843 +0.11(+0.99%)
Aug 22, 2022 11.01 11.04 10.89 10.97 331,402 -0.07(-0.60%)
Aug 19, 2022 11.07 11.17 10.97 11.04 227,332 -0.15(-1.34%)
Aug 18, 2022 11.14 11.28 11.07 11.19 257,185 +0.08(+0.75%)
Aug 17, 2022 11.18 11.18 11.04 11.10 338,414 -0.10(-0.89%)
Aug 16, 2022 11.09 11.30 11.01 11.20 404,123 +0.06(+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.