MidCap Financial Investment Corporation (MFIC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 15.65 | 15.70 | 15.60 | 15.64 | 15.64 | 138,289 |
| 20 may 2024 | 15.50 | 15.63 | 15.50 | 15.58 | 15.58 | 160,800 |
| 17 may 2024 | 15.60 | 15.68 | 15.47 | 15.49 | 15.49 | 181,900 |
| 16 may 2024 | 15.75 | 15.75 | 15.50 | 15.52 | 15.52 | 214,800 |
| 15 may 2024 | 15.79 | 15.88 | 15.70 | 15.71 | 15.71 | 203,300 |
| 14 may 2024 | 15.59 | 15.79 | 15.59 | 15.75 | 15.75 | 164,800 |
| 13 may 2024 | 15.57 | 15.63 | 15.54 | 15.59 | 15.59 | 166,100 |
| 10 may 2024 | 15.44 | 15.61 | 15.40 | 15.57 | 15.57 | 210,600 |
| 09 may 2024 | 15.36 | 15.55 | 15.31 | 15.40 | 15.40 | 199,400 |
| 08 may 2024 | 15.32 | 15.35 | 15.08 | 15.27 | 15.27 | 214,100 |
| 07 may 2024 | 15.44 | 15.48 | 15.31 | 15.34 | 15.34 | 146,900 |
| 06 may 2024 | 15.30 | 15.44 | 15.30 | 15.43 | 15.43 | 164,900 |
| 03 may 2024 | 15.27 | 15.28 | 15.17 | 15.26 | 15.26 | 125,000 |
| 02 may 2024 | 15.38 | 15.40 | 15.15 | 15.20 | 15.20 | 174,500 |
| 01 may 2024 | 15.24 | 15.36 | 15.23 | 15.29 | 15.29 | 127,900 |
| 30 abr 2024 | 15.25 | 15.28 | 15.15 | 15.20 | 15.20 | 164,000 |
| 29 abr 2024 | 15.28 | 15.29 | 15.19 | 15.26 | 15.26 | 134,800 |
| 26 abr 2024 | 15.08 | 15.26 | 15.06 | 15.18 | 15.18 | 175,400 |
| 25 abr 2024 | 15.23 | 15.24 | 15.04 | 15.05 | 15.05 | 156,000 |
| 24 abr 2024 | 15.25 | 15.34 | 15.18 | 15.25 | 15.25 | 155,900 |
| 23 abr 2024 | 15.25 | 15.33 | 15.17 | 15.26 | 15.26 | 246,800 |
| 22 abr 2024 | 15.30 | 15.38 | 15.19 | 15.26 | 15.26 | 313,100 |
| 19 abr 2024 | 15.00 | 15.37 | 14.96 | 15.31 | 15.31 | 462,200 |
| 18 abr 2024 | 14.86 | 15.03 | 14.83 | 15.01 | 15.01 | 177,500 |
| 17 abr 2024 | 14.77 | 14.93 | 14.76 | 14.88 | 14.88 | 187,800 |
| 16 abr 2024 | 14.84 | 14.91 | 14.75 | 14.77 | 14.77 | 186,000 |
| 15 abr 2024 | 14.98 | 15.07 | 14.85 | 14.85 | 14.85 | 239,500 |
| 12 abr 2024 | 15.14 | 15.19 | 14.86 | 14.92 | 14.92 | 199,100 |
| 11 abr 2024 | 14.96 | 15.15 | 14.86 | 15.15 | 15.15 | 159,800 |
| 10 abr 2024 | 14.90 | 15.02 | 14.86 | 14.96 | 14.96 | 232,300 |
| 09 abr 2024 | 15.00 | 15.04 | 14.94 | 14.98 | 14.98 | 283,700 |
| 08 abr 2024 | 14.83 | 14.93 | 14.82 | 14.90 | 14.90 | 127,900 |
| 05 abr 2024 | 14.67 | 14.85 | 14.67 | 14.83 | 14.83 | 223,800 |
| 04 abr 2024 | 15.01 | 15.03 | 14.75 | 14.75 | 14.75 | 183,900 |
| 03 abr 2024 | 14.97 | 15.04 | 14.86 | 14.90 | 14.90 | 190,400 |
| 02 abr 2024 | 14.88 | 15.03 | 14.83 | 14.96 | 14.96 | 217,300 |
| 01 abr 2024 | 15.15 | 15.15 | 14.86 | 14.88 | 14.88 | 289,300 |
| 28 mar 2024 | 15.00 | 15.15 | 14.95 | 15.04 | 15.04 | 493,100 |
| 27 mar 2024 | 14.92 | 14.93 | 14.82 | 14.92 | 14.92 | 196,200 |
| 26 mar 2024 | 14.79 | 14.92 | 14.76 | 14.89 | 14.89 | 370,500 |
| 25 mar 2024 | 14.71 | 14.83 | 14.64 | 14.69 | 14.69 | 442,600 |
| 22 mar 2024 | 14.77 | 14.77 | 14.64 | 14.69 | 14.69 | 184,300 |
| 21 mar 2024 | 14.61 | 14.76 | 14.52 | 14.71 | 14.71 | 451,300 |
| 20 mar 2024 | 14.43 | 14.60 | 14.38 | 14.59 | 14.59 | 366,400 |
| 19 mar 2024 | 14.35 | 14.46 | 14.34 | 14.42 | 14.42 | 421,300 |
| 18 mar 2024 | 14.57 | 14.57 | 14.35 | 14.35 | 14.35 | 545,300 |
| 15 mar 2024 | 14.25 | 14.46 | 14.25 | 14.36 | 14.36 | 585,300 |
| 14 mar 2024 | 14.56 | 14.59 | 14.27 | 14.28 | 14.28 | 475,100 |
| 13 mar 2024 | 14.60 | 14.74 | 14.59 | 14.64 | 14.64 | 339,100 |
| 12 mar 2024 | 14.53 | 14.63 | 14.47 | 14.63 | 14.63 | 174,100 |
| 11 mar 2024 | 14.43 | 14.49 | 14.33 | 14.45 | 14.45 | 260,100 |
| 11 mar 2024 | 0.38 Dividendo | |||||
| 08 mar 2024 | 14.89 | 15.03 | 14.80 | 14.81 | 14.43 | 359,400 |
| 07 mar 2024 | 14.74 | 14.85 | 14.72 | 14.82 | 14.44 | 232,400 |
| 06 mar 2024 | 14.81 | 14.95 | 14.62 | 14.71 | 14.33 | 299,000 |
| 05 mar 2024 | 14.78 | 14.86 | 14.73 | 14.77 | 14.39 | 236,600 |
| 04 mar 2024 | 14.74 | 14.80 | 14.63 | 14.74 | 14.36 | 203,600 |
| 01 mar 2024 | 14.70 | 14.77 | 14.59 | 14.74 | 14.36 | 192,300 |
| 29 feb 2024 | 14.70 | 14.74 | 14.53 | 14.73 | 14.35 | 345,300 |
| 28 feb 2024 | 14.74 | 14.74 | 14.50 | 14.59 | 14.22 | 246,000 |
| 27 feb 2024 | 14.29 | 14.69 | 14.12 | 14.68 | 14.30 | 422,300 |
| 26 feb 2024 | 14.13 | 14.28 | 14.10 | 14.10 | 13.74 | 224,200 |
| 23 feb 2024 | 14.27 | 14.34 | 14.23 | 14.27 | 13.90 | 145,700 |
| 22 feb 2024 | 14.10 | 14.35 | 14.09 | 14.23 | 13.86 | 326,500 |
| 21 feb 2024 | 14.11 | 14.18 | 14.06 | 14.11 | 13.75 | 165,500 |
| 20 feb 2024 | 14.15 | 14.22 | 14.01 | 14.08 | 13.72 | 186,900 |
| 16 feb 2024 | 14.17 | 14.27 | 14.02 | 14.22 | 13.86 | 268,000 |
| 15 feb 2024 | 13.85 | 14.20 | 13.84 | 14.19 | 13.83 | 235,300 |
| 14 feb 2024 | 13.75 | 13.87 | 13.75 | 13.85 | 13.49 | 93,700 |
| 13 feb 2024 | 13.78 | 13.78 | 13.68 | 13.69 | 13.34 | 159,900 |
| 12 feb 2024 | 13.75 | 13.93 | 13.72 | 13.92 | 13.56 | 145,200 |
| 09 feb 2024 | 13.72 | 13.75 | 13.63 | 13.75 | 13.40 | 111,400 |
| 08 feb 2024 | 13.66 | 13.72 | 13.57 | 13.68 | 13.33 | 96,000 |
| 07 feb 2024 | 13.78 | 13.79 | 13.57 | 13.66 | 13.31 | 202,100 |
| 06 feb 2024 | 13.65 | 13.75 | 13.61 | 13.74 | 13.39 | 154,100 |
| 05 feb 2024 | 13.60 | 13.75 | 13.52 | 13.70 | 13.35 | 163,900 |
| 02 feb 2024 | 13.75 | 13.86 | 13.69 | 13.76 | 13.41 | 179,800 |
| 01 feb 2024 | 13.88 | 13.90 | 13.53 | 13.71 | 13.36 | 264,200 |
| 31 ene 2024 | 14.21 | 14.21 | 13.86 | 13.87 | 13.51 | 242,200 |
| 30 ene 2024 | 14.03 | 14.22 | 14.03 | 14.16 | 13.80 | 189,200 |
| 29 ene 2024 | 14.19 | 14.20 | 14.07 | 14.15 | 13.79 | 130,300 |
| 26 ene 2024 | 14.13 | 14.19 | 14.12 | 14.18 | 13.82 | 163,200 |
| 25 ene 2024 | 13.98 | 14.14 | 13.91 | 14.12 | 13.76 | 173,800 |
| 24 ene 2024 | 14.00 | 14.01 | 13.95 | 13.95 | 13.59 | 173,200 |
| 23 ene 2024 | 14.00 | 14.03 | 13.89 | 13.96 | 13.60 | 171,900 |
| 22 ene 2024 | 13.81 | 13.98 | 13.81 | 13.95 | 13.59 | 188,300 |
| 19 ene 2024 | 13.76 | 13.81 | 13.66 | 13.79 | 13.44 | 142,800 |
| 18 ene 2024 | 13.69 | 13.72 | 13.60 | 13.70 | 13.35 | 137,100 |
| 17 ene 2024 | 13.60 | 13.70 | 13.59 | 13.62 | 13.27 | 145,100 |
| 16 ene 2024 | 13.85 | 13.85 | 13.69 | 13.70 | 13.35 | 172,300 |
| 12 ene 2024 | 14.00 | 14.00 | 13.87 | 13.91 | 13.55 | 188,100 |
| 11 ene 2024 | 13.94 | 13.94 | 13.66 | 13.88 | 13.52 | 204,600 |
| 10 ene 2024 | 13.88 | 13.99 | 13.85 | 13.97 | 13.61 | 153,000 |
| 09 ene 2024 | 13.77 | 13.90 | 13.77 | 13.85 | 13.49 | 226,700 |
| 08 ene 2024 | 13.83 | 13.96 | 13.81 | 13.87 | 13.51 | 192,600 |
| 05 ene 2024 | 13.68 | 13.84 | 13.68 | 13.83 | 13.48 | 222,800 |
| 04 ene 2024 | 13.54 | 13.84 | 13.50 | 13.73 | 13.38 | 259,700 |
| 03 ene 2024 | 13.50 | 13.54 | 13.41 | 13.47 | 13.12 | 162,700 |
| 02 ene 2024 | 13.63 | 13.65 | 13.51 | 13.53 | 13.18 | 364,300 |
| 29 dic 2023 | 13.78 | 13.89 | 13.63 | 13.68 | 13.33 | 456,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.