Skip to main content

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

15.53 +0.09 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 15.40 15.56 15.37 15.53 152,881 +0.09(+0.58%)
May 28, 2024 15.42 15.53 15.41 15.44 202,471 -0.03(-0.19%)
May 24, 2024 15.25 15.47 15.24 15.47 149,092 +0.18(+1.18%)
May 23, 2024 15.43 15.43 15.24 15.29 265,397 -0.11(-0.71%)
May 22, 2024 15.64 15.66 15.37 15.40 153,362 -0.24(-1.53%)
May 21, 2024 15.65 15.70 15.60 15.64 142,213 +0.06(+0.39%)
May 20, 2024 15.50 15.63 15.49 15.58 160,804 +0.09(+0.58%)
May 17, 2024 15.60 15.68 15.47 15.49 181,896 -0.03(-0.19%)
May 16, 2024 15.75 15.75 15.50 15.52 214,757 -0.19(-1.21%)
May 15, 2024 15.79 15.88 15.70 15.71 203,335 -0.04(-0.25%)
May 14, 2024 15.59 15.79 15.59 15.75 164,786 +0.16(+1.03%)
May 13, 2024 15.57 15.62 15.54 15.59 166,137 +0.02(+0.13%)
May 10, 2024 15.44 15.61 15.40 15.57 210,609 +0.17(+1.10%)
May 09, 2024 15.36 15.55 15.31 15.40 199,453 +0.13(+0.85%)
May 08, 2024 15.32 15.35 15.08 15.27 214,057 -0.07(-0.46%)
May 07, 2024 15.44 15.48 15.31 15.34 146,890 -0.09(-0.58%)
May 06, 2024 15.30 15.44 15.30 15.43 164,878 +0.17(+1.11%)
May 03, 2024 15.27 15.28 15.17 15.26 124,961 +0.06(+0.39%)
May 02, 2024 15.38 15.40 15.15 15.20 174,458 -0.08(-0.52%)
May 01, 2024 15.24 15.36 15.23 15.28 127,939 +0.08(+0.53%)
Apr 30, 2024 15.25 15.28 15.14 15.20 163,991 -0.06(-0.39%)
Apr 29, 2024 15.28 15.29 15.19 15.26 134,849 +0.08(+0.53%)
Apr 26, 2024 15.08 15.26 15.06 15.18 175,385 +0.13(+0.86%)
Apr 25, 2024 15.23 15.24 15.04 15.05 156,005 -0.20(-1.31%)
Apr 24, 2024 15.25 15.34 15.18 15.25 155,902 -0.01(-0.07%)
Apr 23, 2024 15.25 15.33 15.17 15.26 246,767 +0.00(+0.00%)
Apr 22, 2024 15.30 15.38 15.19 15.26 313,080 -0.05(-0.33%)
Apr 19, 2024 15.00 15.37 14.96 15.31 462,363 +0.30(+2.00%)
Apr 18, 2024 14.86 15.03 14.83 15.01 177,456 +0.13(+0.87%)
Apr 17, 2024 14.77 14.93 14.76 14.88 187,770 +0.11(+0.74%)
Apr 16, 2024 14.84 14.91 14.75 14.77 185,981 -0.08(-0.54%)
Apr 15, 2024 14.98 15.07 14.85 14.85 239,455 -0.07(-0.47%)
Apr 12, 2024 15.14 15.19 14.86 14.92 199,135 -0.23(-1.52%)
Apr 11, 2024 14.96 15.15 14.86 15.15 159,470 +0.19(+1.27%)
Apr 10, 2024 14.90 15.02 14.86 14.96 232,260 -0.02(-0.13%)
Apr 09, 2024 15.00 15.04 14.94 14.98 283,738 +0.08(+0.54%)
Apr 08, 2024 14.83 14.93 14.82 14.90 127,870 +0.07(+0.47%)
Apr 05, 2024 14.67 14.85 14.67 14.83 223,772 +0.08(+0.54%)
Apr 04, 2024 15.01 15.03 14.75 14.75 183,886 -0.15(-1.01%)
Apr 03, 2024 14.97 15.04 14.86 14.90 190,353 -0.06(-0.40%)
Apr 02, 2024 14.88 15.03 14.83 14.96 217,344 +0.08(+0.54%)
Apr 01, 2024 15.15 15.15 14.86 14.88 289,283 -0.16(-1.06%)
Mar 28, 2024 15.00 15.07 15.07 15.04 493,125 +0.12(+0.80%)
Mar 27, 2024 14.92 14.93 14.82 14.92 196,169 +0.03(+0.20%)
Mar 26, 2024 14.79 14.92 14.76 14.89 370,528 +0.20(+1.36%)
Mar 25, 2024 14.71 14.83 14.64 14.69 442,637 +0.00(+0.00%)
Mar 22, 2024 14.77 14.77 14.64 14.69 184,292 -0.02(-0.14%)
Mar 21, 2024 14.61 14.76 14.52 14.71 451,336 +0.12(+0.82%)
Mar 20, 2024 14.43 14.60 14.38 14.59 366,411 +0.17(+1.18%)
Mar 19, 2024 14.35 14.46 14.34 14.42 421,300 +0.07(+0.49%)
Mar 18, 2024 14.57 14.57 14.35 14.35 545,251 -0.01(-0.07%)
Mar 15, 2024 14.25 14.46 14.25 14.36 585,307 +0.08(+0.56%)
Mar 14, 2024 14.56 14.59 14.27 14.28 475,144 -0.36(-2.46%)
Mar 13, 2024 14.60 14.74 14.59 14.64 339,110 +0.01(+0.07%)
Mar 12, 2024 14.53 14.63 14.47 14.63 174,102 +0.18(+1.25%)
Mar 11, 2024 14.43 14.49 14.33 14.45 260,173 +0.02(+0.14%)
Mar 08, 2024 14.51 14.64 14.42 14.43 369,172 -0.01(-0.07%)
Mar 07, 2024 14.36 14.47 14.34 14.44 238,550 +0.11(+0.75%)
Mar 06, 2024 14.43 14.56 14.24 14.33 306,923 -0.06(-0.41%)
Mar 05, 2024 14.40 14.48 14.35 14.39 242,826 +0.03(+0.20%)
Mar 04, 2024 14.36 14.42 14.25 14.36 208,921 +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.