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 )

15.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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%)
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.