Skip to main content

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

15.17 -0.05 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.51 13.51 13.18 13.19 254,328 -0.28(-2.05%)
Jan 30, 2024 13.34 13.52 13.34 13.47 198,898 +0.01(+0.07%)
Jan 29, 2024 13.49 13.50 13.38 13.46 135,927 -0.03(-0.21%)
Jan 26, 2024 13.44 13.49 13.43 13.49 171,627 +0.06(+0.42%)
Jan 25, 2024 13.29 13.45 13.23 13.43 182,759 +0.16(+1.22%)
Jan 24, 2024 13.31 13.33 13.26 13.27 182,141 -0.01(-0.07%)
Jan 23, 2024 13.31 13.34 13.21 13.28 180,789 +0.01(+0.07%)
Jan 22, 2024 13.13 13.29 13.13 13.27 198,026 +0.15(+1.16%)
Jan 19, 2024 13.09 13.13 12.99 13.11 150,104 +0.09(+0.66%)
Jan 18, 2024 13.02 13.05 12.93 13.03 143,352 +0.08(+0.59%)
Jan 17, 2024 12.93 13.03 12.92 12.95 152,574 -0.08(-0.58%)
Jan 16, 2024 13.17 13.17 13.02 13.03 181,163 -0.20(-1.51%)
Jan 12, 2024 13.31 13.31 13.19 13.23 197,782 +0.03(+0.22%)
Jan 11, 2024 13.26 13.26 12.99 13.20 215,133 -0.09(-0.64%)
Jan 10, 2024 13.20 13.30 13.17 13.29 160,889 +0.11(+0.87%)
Jan 09, 2024 13.10 13.21 13.10 13.17 238,391 -0.02(-0.14%)
Jan 08, 2024 13.15 13.28 13.13 13.19 202,494 +0.04(+0.29%)
Jan 05, 2024 13.01 13.16 13.01 13.15 236,368 +0.10(+0.73%)
Jan 04, 2024 12.88 13.16 12.84 13.06 270,878 +0.25(+1.93%)
Jan 03, 2024 12.84 12.88 12.75 12.81 171,031 -0.06(-0.44%)
Jan 02, 2024 12.96 12.98 12.84 12.87 383,073 -0.14(-1.10%)
Dec 29, 2023 13.10 13.21 12.96 13.01 479,539 -0.11(-0.87%)
Dec 28, 2023 13.01 13.14 12.93 13.12 393,117 +0.13(+1.03%)
Dec 27, 2023 12.97 13.02 12.93 12.99 199,052 +0.01(+0.07%)
Dec 26, 2023 12.96 13.08 12.93 12.98 241,130 +0.02(+0.15%)
Dec 22, 2023 12.92 13.05 12.92 12.96 193,236 -0.02(-0.15%)
Dec 21, 2023 13.03 13.03 12.89 12.98 197,869 +0.07(+0.52%)
Dec 20, 2023 13.01 13.09 12.91 12.91 220,331 -0.12(-0.95%)
Dec 19, 2023 12.93 13.04 12.85 13.04 215,857 +0.17(+1.33%)
Dec 18, 2023 13.01 13.01 12.84 12.87 286,455 -0.10(-0.73%)
Dec 15, 2023 13.10 13.10 12.91 12.96 400,447 -0.08(-0.58%)
Dec 14, 2023 13.08 13.15 12.98 13.04 271,379 +0.02(+0.15%)
Dec 13, 2023 12.77 13.02 12.70 13.02 254,278 +0.26(+2.01%)
Dec 12, 2023 12.68 12.81 12.68 12.76 231,170 +0.05(+0.37%)
Dec 11, 2023 12.79 12.89 12.67 12.71 403,132 -0.10(-0.74%)
Dec 08, 2023 12.73 12.84 12.72 12.81 285,758 +0.10(+0.80%)
Dec 07, 2023 12.58 12.78 12.55 12.71 273,681 +0.13(+1.03%)
Dec 06, 2023 12.59 12.66 12.55 12.58 191,842 +0.02(+0.15%)
Dec 05, 2023 12.56 12.66 12.52 12.56 234,227 -0.05(-0.37%)
Dec 04, 2023 12.55 12.62 12.46 12.61 294,295 +0.06(+0.44%)
Dec 01, 2023 12.46 12.55 12.40 12.55 162,331 +0.09(+0.74%)
Nov 30, 2023 12.41 12.50 12.37 12.46 167,568 +0.11(+0.90%)
Nov 29, 2023 12.35 12.41 12.34 12.35 153,290 +0.01(+0.08%)
Nov 28, 2023 12.43 12.43 12.31 12.34 140,952 -0.06(-0.52%)
Nov 27, 2023 12.42 12.44 12.36 12.40 151,696 -0.04(-0.30%)
Nov 24, 2023 12.34 12.44 12.31 12.44 141,826 +0.17(+1.36%)
Nov 22, 2023 12.30 12.34 12.22 12.27 132,120 -0.01(-0.07%)
Nov 21, 2023 12.27 12.36 12.25 12.28 116,041 +0.01(+0.07%)
Nov 20, 2023 12.26 12.31 12.19 12.27 170,769 +0.04(+0.30%)
Nov 17, 2023 12.26 12.34 12.23 12.24 139,339 +0.01(+0.08%)
Nov 16, 2023 12.35 12.41 12.23 12.23 128,081 -0.15(-1.20%)
Nov 15, 2023 12.38 12.42 12.34 12.38 132,285 +0.02(+0.15%)
Nov 14, 2023 12.34 12.38 12.25 12.36 128,949 +0.18(+1.44%)
Nov 13, 2023 12.11 12.22 12.07 12.18 162,119 +0.01(+0.08%)
Nov 10, 2023 12.06 12.19 12.03 12.17 191,117 +0.10(+0.84%)
Nov 09, 2023 11.94 12.16 11.94 12.07 231,817 +0.09(+0.77%)
Nov 08, 2023 12.35 12.35 11.93 11.98 306,049 -0.36(-2.92%)
Nov 07, 2023 12.30 12.42 12.30 12.34 159,871 -0.08(-0.67%)
Nov 06, 2023 12.52 12.52 12.34 12.42 178,415 -0.08(-0.67%)
Nov 03, 2023 12.49 12.55 12.41 12.50 162,469 +0.18(+1.43%)
Nov 02, 2023 12.18 12.36 12.15 12.33 237,865 +0.26(+2.15%)
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.