MidCap Financial Investment Corporation (MFIC) Historical Stock Data
15.29 ↓0.05 (-0.36%)
As of May 8, 2024, 1:49pm EST.
Historical Data
In the past 30 trading days, MFIC is down -0.01% a day on average. There have been 16 days where MidCap Financial Investment Corporation closed green and 14 days where MFIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 15.44 | 15.34 | ↓$0.10 (-0.65%) | 15.31 | 15.48 | 146.20K |
| 2024-05-06 | 15.30 | 15.43 | ↑$0.13 (0.85%) | 15.30 | 15.44 | 162.90K |
| 2024-05-03 | 15.27 | 15.26 | ↓$0.01 (-0.07%) | 15.18 | 15.28 | 123.39K |
| 2024-05-02 | 15.38 | 15.20 | ↓$0.18 (-1.17%) | 15.15 | 15.39 | 170.07K |
| 2024-05-01 | 15.24 | 15.29 | ↑$0.05 (0.33%) | 15.23 | 15.36 | 127.94K |
| 2024-04-30 | 15.25 | 15.20 | ↓$0.05 (-0.33%) | 15.15 | 15.28 | 163.99K |
| 2024-04-29 | 15.28 | 15.26 | ↓$0.02 (-0.13%) | 15.19 | 15.29 | 134.85K |
| 2024-04-26 | 15.08 | 15.18 | ↑$0.10 (0.66%) | 15.06 | 15.26 | 172.92K |
| 2024-04-25 | 15.23 | 15.05 | ↓$0.18 (-1.18%) | 15.04 | 15.24 | 154.51K |
| 2024-04-24 | 15.25 | 15.25 | ↑$0.00 (0.00%) | 15.18 | 15.34 | 155.90K |
| 2024-04-23 | 15.25 | 15.26 | ↑$0.01 (0.07%) | 15.17 | 15.33 | 246.77K |
| 2024-04-22 | 15.30 | 15.26 | ↓$0.04 (-0.26%) | 15.20 | 15.38 | 311.70K |
| 2024-04-19 | 15.00 | 15.31 | ↑$0.31 (2.07%) | 14.96 | 15.37 | 460.41K |
| 2024-04-18 | 14.86 | 15.01 | ↑$0.15 (1.01%) | 14.84 | 15.03 | 176.30K |
| 2024-04-17 | 14.77 | 14.88 | ↑$0.11 (0.74%) | 14.76 | 14.93 | 187.77K |
| 2024-04-16 | 14.84 | 14.77 | ↓$0.07 (-0.47%) | 14.75 | 14.90 | 184.75K |
| 2024-04-15 | 14.98 | 14.85 | ↓$0.13 (-0.87%) | 14.85 | 15.07 | 236.06K |
| 2024-04-12 | 15.14 | 14.92 | ↓$0.22 (-1.45%) | 14.86 | 15.19 | 198.96K |
| 2024-04-11 | 14.96 | 15.15 | ↑$0.19 (1.27%) | 14.86 | 15.15 | 159.47K |
| 2024-04-10 | 14.90 | 14.96 | ↑$0.06 (0.40%) | 14.87 | 15.02 | 226.64K |
| 2024-04-09 | 15.00 | 14.98 | ↓$0.02 (-0.13%) | 14.94 | 15.04 | 205.44K |
| 2024-04-08 | 14.83 | 14.90 | ↑$0.07 (0.47%) | 14.82 | 14.93 | 126.94K |
| 2024-04-05 | 14.67 | 14.83 | ↑$0.16 (1.09%) | 14.67 | 14.85 | 223.51K |
| 2024-04-04 | 15.01 | 14.75 | ↓$0.26 (-1.73%) | 14.75 | 15.03 | 183.89K |
| 2024-04-03 | 14.97 | 14.90 | ↓$0.07 (-0.47%) | 14.87 | 15.04 | 187.92K |
| 2024-04-02 | 14.88 | 14.96 | ↑$0.08 (0.54%) | 14.83 | 15.03 | 217.04K |
| 2024-04-01 | 15.15 | 14.88 | ↓$0.27 (-1.78%) | 14.86 | 15.15 | 285.10K |
| 2024-03-28 | 15.00 | 15.04 | ↑$0.04 (0.27%) | 14.95 | 15.15 | 492.07K |
| 2024-03-27 | 14.92 | 14.92 | ↑$0.00 (0.00%) | 14.82 | 14.93 | 195.02K |
| 2024-03-26 | 14.78 | 14.89 | ↑$0.11 (0.74%) | 14.76 | 14.92 | 370.06K |
Create an account or log in to view more rows.
$MFIC going green
$MFIC Stair stepping nicely
$MFIC what happens?
$MFIC has just been halted from trading.
$MFIC it begins tomorrow
$MFIC this market love evrry dips let’s see
$MFIC when is the casino going to reopen. I want some money
$MFIC we always finish green after a red week. Less go!
$MFIC already bouncing back.
$MFIC lock and load