MidCap Financial Investment Corporation (55O1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.046 | -0.324217648717 | 14.188 | 14.346 | 13.958 | 523 | 14.09066998 | DE |
| 4 | -0.508 | -3.46757679181 | 14.65 | 15.21 | 13.958 | 701 | 14.60018679 | DE |
| 12 | 0.454 | 3.31677381648 | 13.688 | 15.21 | 13.684 | 586 | 14.37325296 | DE |
| 26 | 1.91 | 15.6147809026 | 12.232 | 15.21 | 12.232 | 847 | 13.36955946 | DE |
| 52 | 1.584 | 12.613473483 | 12.558 | 15.21 | 11.918 | 801 | 13.07538822 | DE |
| 156 | 1.584 | 12.613473483 | 12.558 | 15.21 | 11.918 | 801 | 13.07538822 | DE |
| 260 | 1.584 | 12.613473483 | 12.558 | 15.21 | 11.918 | 801 | 13.07538822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 14.346 | 0 | 0.00 | 14.346 | 14.346 | 14.346 | 0 |
| 1719520020 | 14.346 | 0.1 | 0.72 | 14.274 | 14.346 | 14.264 | 575 |
| 1719433620 | 14.244 | 0.24 | 1.74 | 14.126 | 14.244 | 14.126 | 30 |
| 1719347160 | 14 | -0.1 | -0.74 | 14.004 | 14.004 | 13.958 | 1002 |
| 1719260820 | 14.104 | 0.07 | 0.53 | 14.104 | 14.104 | 14.104 | 8 |
| 1719001620 | 14.03 | -0.12 | -0.88 | 14.188 | 14.188 | 14.03 | 1000 |
| 1718915160 | 14.154 | 0 | 0.00 | 14.154 | 14.154 | 14.154 | 170 |
| 1718828760 | 14.154 | 0 | 0.00 | 14.154 | 14.154 | 14.154 | 0 |
| 1718742360 | 14.154 | -0.01 | -0.08 | 14.154 | 14.154 | 14.154 | 1 |
| 1718656020 | 14.166 | 0.11 | 0.75 | 14.25 | 14.25 | 14.166 | 64 |
| 1718396820 | 14.06 | -0.27 | -1.87 | 14.248 | 14.248 | 14.06 | 290 |
| 1718310420 | 14.328 | 0.07 | 0.46 | 14.364 | 14.364 | 14.328 | 135 |
| 1718224020 | 14.262 | -0.09 | -0.61 | 14.326 | 14.394 | 14.172 | 963 |
| 1718137620 | 14.35 | -0.37 | -2.49 | 14.35 | 14.35 | 14.35 | 50 |
| 1718051220 | 14.716 | -0.26 | -1.75 | 15.21 | 15.21 | 14.716 | 2345 |
| 1717792020 | 14.978 | 0.2 | 1.35 | 14.916 | 14.978 | 14.752 | 2711 |
| 1717705620 | 14.778 | 0.16 | 1.08 | 14.738 | 14.778 | 14.69 | 1032 |
| 1717619220 | 14.62 | -0.31 | -2.06 | 14.754 | 14.754 | 14.62 | 350 |
| 1717532820 | 14.928 | 0 | 0.00 | 14.928 | 14.928 | 14.928 | 0 |
| 1717446420 | 14.928 | 0.14 | 0.97 | 14.992 | 14.992 | 14.812 | 937 |
| 1717187220 | 14.784 | 0.48 | 3.34 | 14.65 | 14.784 | 14.65 | 950 |
| 1717100820 | 14.306 | 0.05 | 0.36 | 14.306 | 14.306 | 14.306 | 53 |
| 1717014420 | 14.254 | -0.02 | -0.13 | 14.254 | 14.254 | 14.254 | 15 |
| 1716928020 | 14.272 | -0.07 | -0.46 | 14.25 | 14.272 | 14.172 | 210 |
| 1716841560 | 14.338 | 0.08 | 0.58 | 14.338 | 14.338 | 14.338 | 175 |
| 1716582420 | 14.256 | 0.08 | 0.59 | 14.07 | 14.256 | 14.068 | 286 |
| 1716496020 | 14.172 | -0.08 | -0.58 | 14.304 | 14.304 | 14.172 | 55 |
| 1716409620 | 14.254 | -0.22 | -1.52 | 14.322 | 14.464 | 14.254 | 454 |
| 1716323160 | 14.474 | 0.12 | 0.86 | 14.388 | 14.474 | 14.388 | 243 |
| 1716236760 | 14.35 | 0.1 | 0.70 | 14.184 | 14.35 | 14.184 | 1401 |
| 1715977620 | 14.25 | -0.12 | -0.84 | 14.25 | 14.25 | 14.25 | 205 |
| 1715891220 | 14.37 | -0.31 | -2.09 | 14.536 | 14.63 | 14.37 | 3050 |
| 1715804820 | 14.676 | 0.1 | 0.71 | 14.618 | 14.676 | 14.538 | 751 |
| 1715718420 | 14.572 | 0.17 | 1.19 | 14.52 | 14.572 | 14.52 | 345 |
| 1715631960 | 14.4 | -0.02 | -0.17 | 14.4 | 14.4 | 14.4 | 70 |
| 1715372820 | 14.424 | 0.15 | 1.02 | 14.414 | 14.424 | 14.414 | 520 |
| 1715286420 | 14.278 | 0.06 | 0.39 | 14.134 | 14.278 | 14.134 | 202 |
| 1715200020 | 14.222 | 0 | 0.00 | 14.222 | 14.222 | 14.222 | 0 |
| 1715113620 | 14.222 | -0.08 | -0.53 | 14.414 | 14.414 | 14.222 | 1406 |
| 1715027220 | 14.298 | -0.02 | -0.17 | 14.292 | 14.298 | 14.292 | 202 |
| 1714767960 | 14.322 | 0 | 0.00 | 14.322 | 14.322 | 14.322 | 0 |
| 1714681560 | 14.322 | -0 | -0.01 | 14.322 | 14.322 | 14.322 | 17 |
| 1714508820 | 14.324 | 0.3 | 2.17 | 14.324 | 14.324 | 14.324 | 10 |
| 1714422420 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1714163220 | 14.02 | -0.2 | -1.38 | 14.02 | 14.02 | 14.02 | 1500 |
| 1714076820 | 14.216 | 0 | 0.00 | 14.216 | 14.216 | 14.216 | 0 |
| 1713990420 | 14.216 | -0.12 | -0.84 | 14.216 | 14.216 | 14.216 | 300 |
| 1713903960 | 14.336 | -0.03 | -0.18 | 14.364 | 14.388 | 14.286 | 604 |
| 1713817560 | 14.362 | 0.03 | 0.24 | 14.354 | 14.364 | 14.34 | 978 |
| 1713558420 | 14.328 | 0.32 | 2.28 | 14.328 | 14.328 | 14.328 | 110 |
| 1713472020 | 14.008 | 0.05 | 0.33 | 13.896 | 14.008 | 13.896 | 57 |
| 1713385620 | 13.962 | 0.02 | 0.14 | 13.986 | 13.986 | 13.962 | 107 |
| 1713299220 | 13.942 | -0.08 | -0.60 | 14.308 | 14.364 | 13.942 | 1582 |
| 1713212820 | 14.026 | 0.24 | 1.74 | 14.12 | 14.12 | 14.026 | 882 |
| 1712953620 | 13.786 | 0 | 0.00 | 13.786 | 13.786 | 13.786 | 0 |
| 1712867220 | 13.786 | -0.13 | -0.91 | 13.838 | 13.838 | 13.786 | 474 |
| 1712780760 | 13.912 | 0.1 | 0.74 | 13.878 | 13.912 | 13.878 | 1200 |
| 1712694360 | 13.81 | 0.08 | 0.55 | 13.81 | 13.81 | 13.81 | 143 |
| 1712607960 | 13.734 | 0.05 | 0.37 | 13.736 | 13.76 | 13.734 | 97 |
| 1712348820 | 13.684 | -0.16 | -1.13 | 13.688 | 13.688 | 13.684 | 174 |
| 1712262360 | 13.84 | -0.02 | -0.16 | 13.696 | 13.894 | 13.696 | 589 |
| 1712175960 | 13.862 | 0 | 0.00 | 13.862 | 13.862 | 13.862 | 0 |
| 1712089560 | 13.862 | 0.17 | 1.23 | 13.922 | 13.922 | 13.862 | 219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
