Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,191.97 +367.28 (+0.58%) CMC Crypto 200
1,382.40 +69.78 (+5.32%)
MidCap Financial Investment Corporation (MFIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.27 | 15.27 | 15.18 | 15.26 | 15.26 | 124,961 |
| 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 Apr 2024 | 15.25 | 15.28 | 15.15 | 15.20 | 15.20 | 164,000 |
| 29 Apr 2024 | 15.28 | 15.29 | 15.19 | 15.26 | 15.26 | 134,800 |
| 26 Apr 2024 | 15.08 | 15.26 | 15.06 | 15.18 | 15.18 | 175,400 |
| 25 Apr 2024 | 15.23 | 15.24 | 15.04 | 15.05 | 15.05 | 156,000 |
| 24 Apr 2024 | 15.25 | 15.34 | 15.18 | 15.25 | 15.25 | 155,900 |
| 23 Apr 2024 | 15.25 | 15.33 | 15.17 | 15.26 | 15.26 | 246,800 |
| 22 Apr 2024 | 15.30 | 15.38 | 15.19 | 15.26 | 15.26 | 313,100 |
| 19 Apr 2024 | 15.00 | 15.37 | 14.96 | 15.31 | 15.31 | 462,200 |
| 18 Apr 2024 | 14.86 | 15.03 | 14.83 | 15.01 | 15.01 | 177,500 |
| 17 Apr 2024 | 14.77 | 14.93 | 14.76 | 14.88 | 14.88 | 187,800 |
| 16 Apr 2024 | 14.84 | 14.91 | 14.75 | 14.77 | 14.77 | 186,000 |
| 15 Apr 2024 | 14.98 | 15.07 | 14.85 | 14.85 | 14.85 | 239,500 |
| 12 Apr 2024 | 15.14 | 15.19 | 14.86 | 14.92 | 14.92 | 199,100 |
| 11 Apr 2024 | 14.96 | 15.15 | 14.86 | 15.15 | 15.15 | 159,800 |
| 10 Apr 2024 | 14.90 | 15.02 | 14.86 | 14.96 | 14.96 | 232,300 |
| 09 Apr 2024 | 15.00 | 15.04 | 14.94 | 14.98 | 14.98 | 283,700 |
| 08 Apr 2024 | 14.83 | 14.93 | 14.82 | 14.90 | 14.90 | 127,900 |
| 05 Apr 2024 | 14.67 | 14.85 | 14.67 | 14.83 | 14.83 | 223,800 |
| 04 Apr 2024 | 15.01 | 15.03 | 14.75 | 14.75 | 14.75 | 183,900 |
| 03 Apr 2024 | 14.97 | 15.04 | 14.86 | 14.90 | 14.90 | 190,400 |
| 02 Apr 2024 | 14.88 | 15.03 | 14.83 | 14.96 | 14.96 | 217,300 |
| 01 Apr 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 Dividend | |||||
| 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 Jan 2024 | 14.21 | 14.21 | 13.86 | 13.87 | 13.51 | 242,200 |
| 30 Jan 2024 | 14.03 | 14.22 | 14.03 | 14.16 | 13.80 | 189,200 |
| 29 Jan 2024 | 14.19 | 14.20 | 14.07 | 14.15 | 13.79 | 130,300 |
| 26 Jan 2024 | 14.13 | 14.19 | 14.12 | 14.18 | 13.82 | 163,200 |
| 25 Jan 2024 | 13.98 | 14.14 | 13.91 | 14.12 | 13.76 | 173,800 |
| 24 Jan 2024 | 14.00 | 14.01 | 13.95 | 13.95 | 13.59 | 173,200 |
| 23 Jan 2024 | 14.00 | 14.03 | 13.89 | 13.96 | 13.60 | 171,900 |
| 22 Jan 2024 | 13.81 | 13.98 | 13.81 | 13.95 | 13.59 | 188,300 |
| 19 Jan 2024 | 13.76 | 13.81 | 13.66 | 13.79 | 13.44 | 142,800 |
| 18 Jan 2024 | 13.69 | 13.72 | 13.60 | 13.70 | 13.35 | 137,100 |
| 17 Jan 2024 | 13.60 | 13.70 | 13.59 | 13.62 | 13.27 | 145,100 |
| 16 Jan 2024 | 13.85 | 13.85 | 13.69 | 13.70 | 13.35 | 172,300 |
| 12 Jan 2024 | 14.00 | 14.00 | 13.87 | 13.91 | 13.55 | 188,100 |
| 11 Jan 2024 | 13.94 | 13.94 | 13.66 | 13.88 | 13.52 | 204,600 |
| 10 Jan 2024 | 13.88 | 13.99 | 13.85 | 13.97 | 13.61 | 153,000 |
| 09 Jan 2024 | 13.77 | 13.90 | 13.77 | 13.85 | 13.49 | 226,700 |
| 08 Jan 2024 | 13.83 | 13.96 | 13.81 | 13.87 | 13.51 | 192,600 |
| 05 Jan 2024 | 13.68 | 13.84 | 13.68 | 13.83 | 13.48 | 222,800 |
| 04 Jan 2024 | 13.54 | 13.84 | 13.50 | 13.73 | 13.38 | 259,700 |
| 03 Jan 2024 | 13.50 | 13.54 | 13.41 | 13.47 | 13.12 | 162,700 |
| 02 Jan 2024 | 13.63 | 13.65 | 13.51 | 13.53 | 13.18 | 364,300 |
| 29 Dec 2023 | 13.78 | 13.89 | 13.63 | 13.68 | 13.33 | 456,000 |
| 28 Dec 2023 | 13.68 | 13.82 | 13.60 | 13.80 | 13.45 | 373,900 |
| 27 Dec 2023 | 13.64 | 13.69 | 13.60 | 13.66 | 13.31 | 189,300 |
| 26 Dec 2023 | 13.63 | 13.76 | 13.60 | 13.65 | 13.30 | 229,300 |
| 22 Dec 2023 | 13.59 | 13.72 | 13.59 | 13.63 | 13.28 | 183,800 |
| 21 Dec 2023 | 13.70 | 13.70 | 13.56 | 13.65 | 13.30 | 188,200 |
| 20 Dec 2023 | 13.68 | 13.76 | 13.58 | 13.58 | 13.23 | 210,600 |
| 19 Dec 2023 | 13.60 | 13.71 | 13.51 | 13.71 | 13.36 | 205,300 |
| 18 Dec 2023 | 13.68 | 13.68 | 13.50 | 13.53 | 13.18 | 272,400 |
| 15 Dec 2023 | 13.77 | 13.77 | 13.57 | 13.63 | 13.28 | 380,800 |
| 14 Dec 2023 | 13.75 | 13.83 | 13.65 | 13.71 | 13.36 | 258,100 |
| 13 Dec 2023 | 13.43 | 13.69 | 13.35 | 13.69 | 13.34 | 241,800 |
| 12 Dec 2023 | 13.33 | 13.47 | 13.33 | 13.42 | 13.08 | 219,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.