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 )

15.52 +0.03 (+0.16%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 20, 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 10.40 10.44 10.32 10.39 152,823 -0.04(-0.34%)
May 30, 2023 10.43 10.49 10.39 10.43 160,482 +0.04(+0.34%)
May 26, 2023 10.30 10.43 10.25 10.39 137,400 +0.17(+1.66%)
May 25, 2023 10.21 10.26 10.16 10.22 98,665 -0.01(-0.09%)
May 24, 2023 10.31 10.36 10.21 10.23 112,555 -0.11(-1.04%)
May 23, 2023 10.43 10.49 10.33 10.34 180,648 -0.05(-0.52%)
May 22, 2023 10.37 10.45 10.34 10.39 162,631 +0.02(+0.17%)
May 19, 2023 10.33 10.44 10.31 10.38 133,435 +0.06(+0.61%)
May 18, 2023 10.30 10.35 10.23 10.31 120,903 +0.06(+0.61%)
May 17, 2023 10.16 10.28 10.13 10.25 176,568 +0.11(+1.06%)
May 16, 2023 10.27 10.27 10.13 10.14 89,681 -0.05(-0.53%)
May 15, 2023 10.16 10.27 10.16 10.20 123,691 +0.04(+0.35%)
May 12, 2023 10.16 10.21 10.06 10.16 135,908 +0.04(+0.35%)
May 11, 2023 10.11 10.14 10.01 10.13 178,262 +0.00(+0.00%)
May 10, 2023 10.15 10.20 10.08 10.13 112,776 +0.07(+0.71%)
May 09, 2023 10.06 10.16 10.01 10.05 96,824 -0.06(-0.62%)
May 08, 2023 10.03 10.19 9.997 10.12 119,699 +0.07(+0.71%)
May 05, 2023 10.13 10.22 10.05 10.05 202,644 +0.03(+0.27%)
May 04, 2023 10.04 10.05 9.849 10.02 193,145 -0.04(-0.44%)
May 03, 2023 10.27 10.34 10.01 10.06 272,927 +0.10(+0.99%)
May 02, 2023 9.911 9.965 9.626 9.965 291,821 -0.01(-0.09%)
May 01, 2023 10.08 10.16 9.947 9.974 188,109 -0.13(-1.32%)
Apr 28, 2023 9.911 10.17 9.911 10.11 141,175 +0.17(+1.71%)
Apr 27, 2023 9.867 9.992 9.840 9.938 157,839 +0.13(+1.27%)
Apr 26, 2023 9.956 10.16 9.733 9.813 603,209 -0.16(-1.61%)
Apr 25, 2023 10.09 10.14 9.974 9.974 114,451 -0.12(-1.24%)
Apr 24, 2023 10.01 10.16 9.992 10.10 143,634 -0.04(-0.35%)
Apr 21, 2023 10.05 10.13 10.01 10.13 225,860 +0.09(+0.89%)
Apr 20, 2023 10.14 10.23 10.01 10.05 96,621 -0.12(-1.23%)
Apr 19, 2023 10.03 10.18 10.02 10.17 215,126 +0.11(+1.06%)
Apr 18, 2023 10.28 10.37 10.03 10.06 164,655 -0.20(-1.91%)
Apr 17, 2023 10.13 10.28 10.08 10.26 126,052 +0.12(+1.14%)
Apr 14, 2023 10.21 10.30 10.10 10.14 171,322 -0.04(-0.44%)
Apr 13, 2023 10.03 10.22 10.02 10.19 207,866 +0.16(+1.60%)
Apr 12, 2023 9.983 10.06 9.921 10.03 168,053 +0.10(+1.03%)
Apr 11, 2023 9.920 9.983 9.876 9.925 139,821 +0.05(+0.50%)
Apr 10, 2023 10.05 10.11 9.777 9.876 222,318 -0.23(-2.30%)
Apr 06, 2023 10.07 10.13 9.987 10.11 151,001 +0.08(+0.80%)
Apr 05, 2023 10.05 10.07 9.977 10.03 191,077 -0.01(-0.09%)
Apr 04, 2023 10.11 10.16 9.965 10.04 134,659 -0.08(-0.79%)
Apr 03, 2023 10.13 10.26 10.05 10.12 191,228 -0.06(-0.61%)
Mar 31, 2023 10.17 10.44 10.09 10.18 287,983 +0.12(+1.15%)
Mar 30, 2023 10.03 10.12 9.983 10.06 467,264 +0.14(+1.44%)
Mar 29, 2023 9.894 9.929 9.804 9.920 305,309 +0.13(+1.28%)
Mar 28, 2023 9.635 9.929 9.635 9.795 233,816 +0.05(+0.55%)
Mar 27, 2023 9.777 9.876 9.706 9.742 349,333 +0.07(+0.74%)
Mar 24, 2023 9.420 9.670 9.358 9.670 153,784 +0.14(+1.50%)
Mar 23, 2023 9.554 9.777 9.465 9.527 183,969 -0.04(-0.47%)
Mar 22, 2023 9.751 9.821 9.572 9.572 215,338 -0.16(-1.65%)
Mar 21, 2023 9.581 9.804 9.563 9.733 286,577 +0.25(+2.64%)
Mar 20, 2023 9.688 9.831 9.340 9.483 631,206 -0.18(-1.85%)
Mar 17, 2023 9.813 9.813 9.606 9.661 599,697 -0.25(-2.52%)
Mar 16, 2023 9.715 9.974 9.519 9.911 285,128 +0.18(+1.83%)
Mar 15, 2023 9.644 9.733 9.483 9.733 333,742 -0.05(-0.55%)
Mar 14, 2023 9.804 10.04 9.715 9.786 349,559 +0.19(+1.95%)
Mar 13, 2023 9.697 9.731 9.277 9.599 784,218 -0.19(-1.92%)
Mar 10, 2023 10.35 10.46 9.760 9.786 921,280 -0.63(-6.09%)
Mar 09, 2023 10.77 10.77 10.40 10.42 309,056 -0.28(-2.62%)
Mar 08, 2023 10.75 10.85 10.65 10.70 171,007 -0.05(-0.48%)
Mar 07, 2023 10.93 10.97 10.64 10.75 228,516 -0.16(-1.42%)
Mar 06, 2023 11.06 11.06 10.90 10.91 250,948 -0.14(-1.25%)
Mar 03, 2023 11.05 11.07 10.99 11.05 176,999 +0.06(+0.55%)
Mar 02, 2023 10.88 10.99 10.86 10.99 222,470 +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.