Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.844 5.906 5.834 5.870 152,461 +0.02(+0.27%)
Jan 30, 2007 5.932 5.932 5.844 5.854 120,884 -0.08(-1.31%)
Jan 29, 2007 5.834 5.932 5.834 5.932 115,029 +0.06(+1.06%)
Jan 26, 2007 5.906 5.948 5.828 5.870 185,604 -0.01(-0.09%)
Jan 25, 2007 5.922 5.958 5.854 5.875 168,259 -0.06(-0.96%)
Jan 24, 2007 5.964 5.964 5.880 5.932 136,974 -0.03(-0.52%)
Jan 23, 2007 5.870 5.979 5.870 5.964 175,950 +0.10(+1.68%)
Jan 22, 2007 5.964 5.964 5.828 5.865 108,669 -0.09(-1.57%)
Jan 19, 2007 5.880 5.964 5.875 5.958 153,446 +0.05(+0.79%)
Jan 18, 2007 5.865 5.958 5.828 5.912 366,290 +0.06(+1.07%)
Jan 17, 2007 5.953 5.964 5.839 5.849 164,264 -0.10(-1.66%)
Jan 16, 2007 5.995 6.094 5.917 5.948 79,136 -0.04(-0.69%)
Jan 12, 2007 6.016 6.052 5.896 5.990 90,897 -0.02(-0.35%)
Jan 11, 2007 6.088 6.156 5.969 6.010 136,424 -0.06(-1.03%)
Jan 10, 2007 5.984 6.078 5.974 6.073 100,549 +0.04(+0.69%)
Jan 09, 2007 6.146 6.161 6.016 6.031 77,028 -0.11(-1.78%)
Jan 08, 2007 6.265 6.265 6.120 6.140 234,739 -0.10(-1.58%)
Jan 05, 2007 6.281 6.317 6.161 6.239 182,684 -0.04(-0.66%)
Jan 04, 2007 6.374 6.400 6.172 6.281 112,279 -0.09(-1.47%)
Jan 03, 2007 6.484 6.546 6.307 6.374 156,385 -0.06(-0.89%)
Dec 29, 2006 6.411 6.551 6.395 6.432 108,569 +0.03(+0.49%)
Dec 28, 2006 6.478 6.499 6.390 6.400 51,316 -0.11(-1.68%)
Dec 27, 2006 6.400 6.510 6.400 6.510 74,926 +0.14(+2.20%)
Dec 26, 2006 6.317 6.406 6.296 6.369 133,247 +0.03(+0.49%)
Dec 22, 2006 6.333 6.343 6.291 6.338 21,277 +0.02(+0.25%)
Dec 21, 2006 6.312 6.369 6.312 6.322 96,814 -0.01(-0.16%)
Dec 20, 2006 6.260 6.343 6.229 6.333 89,982 +0.09(+1.50%)
Dec 19, 2006 6.146 6.239 6.146 6.239 107,098 +0.03(+0.42%)
Dec 18, 2006 6.218 6.239 6.161 6.213 112,777 -0.01(-0.08%)
Dec 15, 2006 6.239 6.281 6.203 6.218 159,373 -0.02(-0.25%)
Dec 14, 2006 6.229 6.265 6.109 6.234 69,827 +0.03(+0.50%)
Dec 13, 2006 6.182 6.203 6.083 6.203 180,278 +0.06(+1.02%)
Dec 12, 2006 6.172 6.182 6.088 6.140 82,831 -0.05(-0.84%)
Dec 11, 2006 6.265 6.296 6.130 6.192 90,399 -0.04(-0.67%)
Dec 08, 2006 6.239 6.281 6.224 6.234 425,084 -0.01(-0.08%)
Dec 07, 2006 6.270 6.317 6.239 6.239 59,903 -0.06(-0.99%)
Dec 06, 2006 6.364 6.364 6.239 6.302 122,298 -0.04(-0.57%)
Dec 05, 2006 6.354 6.411 6.307 6.338 260,959 +0.04(+0.58%)
Dec 04, 2006 6.120 6.343 6.042 6.302 233,250 +0.20(+3.32%)
Dec 01, 2006 6.140 6.146 5.984 6.099 140,848 -0.07(-1.10%)
Nov 30, 2006 6.164 6.234 6.078 6.166 147,326 -0.05(-0.75%)
Nov 29, 2006 6.125 6.213 6.096 6.213 58,936 +0.14(+2.31%)
Nov 28, 2006 6.000 6.094 6.000 6.073 50,419 +0.07(+1.13%)
Nov 27, 2006 6.260 6.320 6.005 6.005 156,365 -0.28(-4.47%)
Nov 24, 2006 6.224 6.317 6.198 6.286 15,090 +0.02(+0.25%)
Nov 22, 2006 6.338 6.354 6.198 6.270 65,387 -0.05(-0.82%)
Nov 21, 2006 6.265 6.338 6.244 6.322 130,154 +0.00(+0.00%)
Nov 20, 2006 6.322 6.359 6.239 6.322 84,595 +0.06(+1.00%)
Nov 17, 2006 6.213 6.343 6.161 6.260 178,366 +0.05(+0.84%)
Nov 16, 2006 6.031 6.234 6.031 6.208 98,135 +0.08(+1.27%)
Nov 15, 2006 5.948 6.234 5.938 6.130 96,433 +0.18(+3.06%)
Nov 14, 2006 5.797 5.953 5.771 5.948 134,786 +0.12(+2.05%)
Nov 13, 2006 5.917 5.943 5.735 5.828 144,316 -0.11(-1.84%)
Nov 10, 2006 5.875 5.938 5.808 5.938 81,281 +0.07(+1.24%)
Nov 09, 2006 6.094 6.094 5.828 5.865 124,473 -0.21(-3.51%)
Nov 08, 2006 6.010 6.130 5.979 6.078 81,033 +0.03(+0.52%)
Nov 07, 2006 6.109 6.172 6.031 6.047 181,240 -0.04(-0.68%)
Nov 06, 2006 6.042 6.172 5.979 6.088 94,811 +0.07(+1.21%)
Nov 03, 2006 5.995 6.057 5.818 6.016 141,269 +0.01(+0.17%)
Nov 02, 2006 6.031 6.120 5.979 6.005 56,097 -0.04(-0.60%)
Nov 01, 2006 6.234 6.234 5.979 6.042 109,688 -0.17(-2.76%)
Oct 31, 2006 6.213 6.234 6.130 6.213 76,523 +0.03(+0.50%)
Oct 30, 2006 6.094 6.213 6.036 6.182 48,538 +0.07(+1.19%)
Oct 27, 2006 6.151 6.187 6.109 6.109 60,542 -0.07(-1.18%)
Oct 26, 2006 6.218 6.239 6.140 6.182 70,181 -0.03(-0.42%)
Oct 25, 2006 6.172 6.218 6.125 6.208 41,510 +0.05(+0.76%)
Oct 24, 2006 6.203 6.203 6.031 6.161 97,694 -0.05(-0.84%)
Oct 23, 2006 6.192 6.218 6.068 6.213 67,702 -0.01(-0.08%)
Oct 20, 2006 6.239 6.239 6.021 6.218 93,523 +0.01(+0.08%)
Oct 19, 2006 6.182 6.234 6.140 6.213 80,144 +0.00(+0.00%)
Oct 18, 2006 6.208 6.239 6.104 6.213 49,088 +0.02(+0.34%)
Oct 17, 2006 6.094 6.208 6.057 6.192 79,084 +0.06(+0.93%)
Oct 16, 2006 6.177 6.177 6.036 6.135 69,318 -0.02(-0.34%)
Oct 13, 2006 6.094 6.172 5.922 6.156 120,409 +0.08(+1.37%)
Oct 12, 2006 5.839 6.073 5.745 6.073 133,968 +0.27(+4.57%)
Oct 11, 2006 5.823 5.891 5.769 5.808 60,753 -0.05(-0.80%)
Oct 10, 2006 5.839 5.870 5.698 5.854 88,303 +0.04(+0.63%)
Oct 09, 2006 5.849 5.849 5.714 5.818 62,573 -0.02(-0.36%)
Oct 06, 2006 5.880 5.891 5.818 5.839 51,716 -0.04(-0.62%)
Oct 05, 2006 5.834 5.880 5.823 5.875 50,971 +0.03(+0.44%)
Oct 04, 2006 5.792 5.891 5.792 5.849 114,400 +0.04(+0.63%)
Oct 03, 2006 5.818 5.844 5.761 5.813 70,168 -0.03(-0.53%)
Oct 02, 2006 5.756 5.860 5.756 5.844 133,559 +0.11(+1.90%)
Sep 29, 2006 5.776 5.875 5.727 5.735 156,861 -0.02(-0.36%)
Sep 28, 2006 5.808 5.849 5.756 5.756 71,499 -0.03(-0.54%)
Sep 27, 2006 5.818 5.828 5.745 5.787 100,124 -0.05(-0.89%)
Sep 26, 2006 5.813 5.854 5.782 5.839 64,623 +0.04(+0.63%)
Sep 25, 2006 5.813 5.860 5.750 5.802 98,335 -0.01(-0.18%)
Sep 22, 2006 5.776 5.849 5.740 5.813 117,610 +0.04(+0.63%)
Sep 21, 2006 5.875 5.943 5.693 5.776 234,614 -0.10(-1.68%)
Sep 20, 2006 5.787 5.906 5.735 5.875 110,661 +0.10(+1.80%)
Sep 19, 2006 5.704 5.771 5.641 5.771 98,995 +0.06(+1.09%)
Sep 18, 2006 5.896 5.932 5.693 5.709 184,071 -0.20(-3.43%)
Sep 15, 2006 5.875 5.927 5.740 5.912 359,606 +0.07(+1.16%)
Sep 14, 2006 5.724 5.875 5.678 5.844 91,501 +0.10(+1.72%)
Sep 13, 2006 5.818 5.849 5.667 5.745 163,307 -0.09(-1.52%)
Sep 12, 2006 5.813 5.849 5.698 5.834 215,511 +0.02(+0.36%)
Sep 11, 2006 5.714 5.849 5.673 5.813 88,697 +0.06(+1.08%)
Sep 08, 2006 5.797 5.818 5.688 5.750 95,009 -0.05(-0.90%)
Sep 07, 2006 5.813 5.865 5.782 5.802 126,746 -0.04(-0.62%)
Sep 06, 2006 5.849 5.896 5.771 5.839 63,323 -0.06(-0.97%)
Sep 05, 2006 6.109 6.161 5.875 5.896 125,927 -0.25(-4.06%)
Sep 01, 2006 6.120 6.161 5.953 6.146 86,085 +0.07(+1.11%)
Aug 31, 2006 5.901 6.135 5.875 6.078 202,040 +0.17(+2.81%)
Aug 30, 2006 5.802 5.974 5.802 5.912 102,701 +0.07(+1.25%)
Aug 29, 2006 5.719 5.839 5.667 5.839 98,227 +0.12(+2.18%)
Aug 28, 2006 5.766 5.792 5.662 5.714 163,657 -0.07(-1.17%)
Aug 25, 2006 5.704 5.797 5.688 5.782 141,833 +0.09(+1.55%)
Aug 24, 2006 5.704 5.735 5.688 5.693 95,810 -0.01(-0.18%)
Aug 23, 2006 5.813 5.813 5.678 5.704 138,623 -0.09(-1.53%)
Aug 22, 2006 5.579 5.823 5.563 5.792 261,705 +0.19(+3.44%)
Aug 21, 2006 5.537 5.662 5.459 5.600 1,296,797 +0.05(+0.94%)
Aug 18, 2006 5.704 5.719 5.470 5.548 318,299 -0.14(-2.47%)
Aug 17, 2006 5.719 5.730 5.563 5.688 281,181 -0.07(-1.26%)
Aug 16, 2006 6.161 6.161 5.543 5.761 574,152 -0.42(-6.81%)
Aug 15, 2006 6.057 6.260 6.016 6.182 187,333 +0.16(+2.59%)
Aug 14, 2006 5.938 6.135 5.938 6.026 88,820 +0.14(+2.29%)
Aug 11, 2006 5.927 5.984 5.880 5.891 75,736 -0.04(-0.61%)
Aug 10, 2006 6.026 6.052 5.927 5.927 211,651 -0.08(-1.30%)
Aug 09, 2006 6.203 6.224 5.995 6.005 166,184 -0.12(-2.04%)
Aug 08, 2006 6.021 6.239 5.927 6.130 548,955 +0.13(+2.17%)
Aug 07, 2006 6.031 6.078 5.948 6.000 161,783 -0.14(-2.20%)
Aug 04, 2006 6.218 6.400 6.083 6.135 148,859 -0.13(-2.07%)
Aug 03, 2006 6.447 6.463 6.244 6.265 81,992 -0.23(-3.52%)
Aug 02, 2006 6.276 6.499 6.276 6.494 114,954 +0.25(+4.08%)
Aug 01, 2006 6.328 6.432 6.192 6.239 160,970 -0.12(-1.96%)
Jul 31, 2006 6.504 6.510 6.296 6.364 157,181 -0.12(-1.92%)
Jul 28, 2006 6.338 6.489 6.296 6.489 84,550 +0.20(+3.14%)
Jul 27, 2006 6.478 6.499 6.250 6.291 96,154 -0.19(-2.89%)
Jul 26, 2006 6.343 6.499 6.250 6.478 170,063 +0.10(+1.63%)
Jul 25, 2006 6.385 6.444 6.348 6.374 90,436 -0.03(-0.49%)
Jul 24, 2006 6.426 6.473 6.369 6.406 75,899 -0.02(-0.32%)
Jul 21, 2006 6.276 6.472 6.239 6.426 147,795 +0.14(+2.15%)
Jul 20, 2006 6.671 6.681 6.239 6.291 515,535 -0.38(-5.69%)
Jul 19, 2006 6.738 6.770 6.640 6.671 103,505 -0.07(-1.00%)
Jul 18, 2006 6.582 6.744 6.499 6.738 128,294 +0.11(+1.73%)
Jul 17, 2006 6.718 6.816 6.624 6.624 81,235 -0.10(-1.47%)
Jul 14, 2006 6.754 6.822 6.723 6.723 85,378 -0.04(-0.61%)
Jul 13, 2006 6.889 6.915 6.759 6.764 165,674 -0.16(-2.33%)
Jul 12, 2006 6.926 7.009 6.884 6.926 191,331 -0.03(-0.37%)
Jul 11, 2006 6.889 7.045 6.780 6.952 170,736 +0.05(+0.68%)
Jul 10, 2006 7.009 7.082 6.874 6.905 125,556 -0.08(-1.12%)
Jul 07, 2006 6.874 7.045 6.868 6.983 140,319 +0.08(+1.13%)
Jul 06, 2006 6.978 7.056 6.884 6.905 166,265 -0.06(-0.90%)
Jul 05, 2006 6.952 7.009 6.780 6.967 187,629 +0.01(+0.07%)
Jul 03, 2006 6.806 7.066 6.806 6.962 155,396 +0.22(+3.32%)
Jun 30, 2006 6.993 7.139 6.738 6.738 2,736,993 -0.27(-3.79%)
Jun 29, 2006 7.061 7.097 6.983 7.004 203,294 -0.05(-0.74%)
Jun 28, 2006 7.024 7.076 6.837 7.056 131,989 +0.04(+0.52%)
Jun 27, 2006 7.071 7.092 6.884 7.019 80,248 -0.04(-0.52%)
Jun 26, 2006 7.087 7.087 7.024 7.056 113,668 -0.01(-0.07%)
Jun 23, 2006 6.879 7.071 6.816 7.061 197,607 +0.19(+2.80%)
Jun 22, 2006 6.910 6.910 6.785 6.868 43,828 -0.03(-0.38%)
Jun 21, 2006 6.827 6.998 6.790 6.894 95,311 +0.01(+0.08%)
Jun 20, 2006 6.790 6.889 6.707 6.889 81,727 +0.13(+1.92%)
Jun 19, 2006 6.770 6.811 6.733 6.759 141,954 +0.01(+0.08%)
Jun 16, 2006 6.894 6.894 6.738 6.754 200,804 -0.14(-2.04%)
Jun 15, 2006 6.874 6.894 6.785 6.894 220,331 +0.02(+0.30%)
Jun 14, 2006 6.931 6.931 6.822 6.874 78,259 -0.03(-0.45%)
Jun 13, 2006 6.900 6.951 6.863 6.905 119,376 +0.02(+0.23%)
Jun 12, 2006 7.087 7.087 6.889 6.889 127,764 -0.21(-2.93%)
Jun 09, 2006 7.040 7.097 6.915 7.097 77,359 +0.09(+1.26%)
Jun 08, 2006 7.019 7.102 6.993 7.009 198,994 -0.01(-0.15%)
Jun 07, 2006 7.004 7.097 6.957 7.019 113,895 +0.03(+0.45%)
Jun 06, 2006 6.993 7.019 6.920 6.988 139,823 +0.03(+0.45%)
Jun 05, 2006 7.004 7.019 6.884 6.957 175,712 -0.04(-0.59%)
Jun 02, 2006 7.019 7.066 6.926 6.998 102,245 -0.04(-0.52%)
Jun 01, 2006 6.764 7.056 6.759 7.035 243,336 +0.26(+3.84%)
May 31, 2006 6.754 6.832 6.738 6.775 112,269 +0.00(+0.00%)
May 30, 2006 6.837 6.847 6.759 6.775 121,753 -0.07(-1.06%)
May 26, 2006 6.790 6.848 6.770 6.848 112,164 +0.09(+1.39%)
May 25, 2006 6.785 6.811 6.728 6.754 124,277 -0.02(-0.23%)
May 24, 2006 6.744 6.889 6.692 6.770 140,919 +0.04(+0.62%)
May 23, 2006 6.681 6.733 6.577 6.728 112,583 +0.07(+1.09%)
May 22, 2006 6.775 6.775 6.577 6.655 225,382 -0.10(-1.54%)
May 19, 2006 6.718 6.764 6.666 6.759 104,070 +0.00(+0.00%)
May 18, 2006 6.707 6.785 6.707 6.759 152,999 +0.04(+0.54%)
May 17, 2006 6.759 6.764 6.640 6.723 139,457 -0.05(-0.69%)
May 16, 2006 6.853 6.853 6.759 6.770 78,609 -0.06(-0.84%)
May 15, 2006 6.764 6.827 6.681 6.827 250,169 +0.07(+1.08%)
May 12, 2006 6.723 6.785 6.707 6.754 207,351 +0.05(+0.70%)
May 11, 2006 6.967 6.967 6.660 6.707 191,787 -0.27(-3.80%)
May 10, 2006 7.170 7.196 6.972 6.972 220,871 -0.17(-2.40%)
May 09, 2006 7.102 7.201 7.045 7.144 108,913 +0.08(+1.10%)
May 08, 2006 7.045 7.097 7.030 7.066 215,921 +0.04(+0.52%)
May 05, 2006 6.858 7.056 6.744 7.030 292,150 +0.19(+2.81%)
May 04, 2006 6.811 6.837 6.796 6.837 140,196 +0.05(+0.69%)
May 03, 2006 6.775 6.858 6.728 6.790 128,837 +0.00(+0.00%)
May 02, 2006 6.614 6.822 6.614 6.790 224,135 +0.17(+2.51%)
May 01, 2006 6.905 6.915 6.577 6.624 287,139 -0.30(-4.28%)
Apr 28, 2006 6.884 6.983 6.863 6.920 281,573 +0.05(+0.68%)
Apr 27, 2006 6.983 6.983 6.837 6.874 94,015 -0.10(-1.49%)
Apr 26, 2006 6.941 6.988 6.900 6.978 101,160 +0.03(+0.37%)
Apr 25, 2006 6.920 6.978 6.879 6.952 197,238 -0.01(-0.07%)
Apr 24, 2006 6.915 6.967 6.915 6.957 63,417 +0.03(+0.45%)
Apr 21, 2006 6.900 6.967 6.872 6.926 149,678 +0.01(+0.15%)
Apr 20, 2006 6.931 6.957 6.915 6.915 155,915 -0.02(-0.23%)
Apr 19, 2006 6.967 6.967 6.905 6.931 123,503 -0.03(-0.45%)
Apr 18, 2006 6.900 6.967 6.894 6.962 119,965 +0.05(+0.75%)
Apr 17, 2006 6.889 6.915 6.824 6.910 52,221 +0.04(+0.53%)
Apr 13, 2006 6.967 6.967 6.868 6.874 46,238 -0.04(-0.53%)
Apr 12, 2006 6.920 6.967 6.884 6.910 105,734 -0.01(-0.15%)
Apr 11, 2006 6.910 6.957 6.874 6.920 85,083 +0.00(+0.00%)
Apr 10, 2006 6.842 6.926 6.842 6.920 118,305 +0.06(+0.91%)
Apr 07, 2006 6.936 6.941 6.837 6.858 87,549 -0.06(-0.83%)
Apr 06, 2006 6.863 6.952 6.837 6.915 120,815 +0.04(+0.53%)
Apr 05, 2006 7.014 7.019 6.879 6.879 117,599 -0.11(-1.64%)
Apr 04, 2006 7.030 7.045 6.993 6.993 121,446 -0.05(-0.74%)
Apr 03, 2006 7.066 7.066 6.936 7.045 116,353 +0.00(+0.00%)
Mar 31, 2006 6.946 7.082 6.946 7.045 193,631 +0.10(+1.50%)
Mar 30, 2006 7.019 7.019 6.931 6.941 99,762 -0.07(-1.04%)
Mar 29, 2006 6.988 7.030 6.983 7.014 125,436 +0.04(+0.60%)
Mar 28, 2006 6.936 6.988 6.931 6.972 230,401 +0.05(+0.75%)
Mar 27, 2006 6.868 6.920 6.853 6.920 291,803 +0.07(+0.99%)
Mar 24, 2006 6.780 6.853 6.780 6.853 223,926 +0.04(+0.61%)
Mar 23, 2006 6.837 6.837 6.749 6.811 110,013 -0.01(-0.08%)
Mar 22, 2006 6.785 6.816 6.759 6.816 132,708 +0.06(+0.85%)
Mar 21, 2006 6.785 6.785 6.749 6.759 118,770 +0.00(+0.00%)
Mar 20, 2006 6.666 6.780 6.666 6.759 241,211 +0.08(+1.17%)
Mar 17, 2006 6.759 6.770 6.619 6.681 291,413 -0.09(-1.31%)
Mar 16, 2006 6.676 6.796 6.645 6.770 804,093 +0.13(+1.93%)
Mar 15, 2006 6.660 6.733 6.525 6.642 349,851 +0.02(+0.27%)
Mar 14, 2006 6.421 6.707 6.421 6.624 690,105 +0.25(+3.92%)
Mar 13, 2006 6.478 6.478 6.286 6.374 167,211 -0.07(-1.05%)
Mar 10, 2006 6.504 6.608 6.406 6.442 280,717 -0.09(-1.43%)
Mar 09, 2006 6.546 6.603 6.499 6.536 261,148 +0.02(+0.24%)
Mar 08, 2006 6.520 6.520 6.447 6.520 126,417 -0.03(-0.48%)
Mar 07, 2006 6.572 6.572 6.452 6.551 139,432 +0.02(+0.24%)
Mar 06, 2006 6.494 6.562 6.478 6.536 193,547 +0.01(+0.16%)
Mar 03, 2006 6.380 6.525 6.343 6.525 385,377 +0.18(+2.87%)
Mar 02, 2006 6.426 6.447 6.328 6.343 278,679 -0.06(-0.97%)
Mar 01, 2006 6.364 6.442 6.296 6.406 168,259 +0.09(+1.48%)
Feb 28, 2006 6.343 6.395 6.296 6.312 63,734 -0.03(-0.49%)
Feb 27, 2006 6.338 6.406 6.338 6.343 75,799 -0.01(-0.16%)
Feb 24, 2006 6.338 6.416 6.322 6.354 87,732 -0.03(-0.49%)
Feb 23, 2006 6.452 6.452 6.317 6.385 79,454 -0.02(-0.24%)
Feb 22, 2006 6.442 6.442 6.359 6.400 139,555 +0.01(+0.16%)
Feb 21, 2006 6.447 6.447 6.343 6.390 91,819 -0.02(-0.24%)
Feb 17, 2006 6.426 6.426 6.338 6.406 227,822 +0.01(+0.16%)
Feb 16, 2006 6.437 6.437 6.297 6.395 279,265 +0.01(+0.08%)
Feb 15, 2006 6.343 6.416 6.317 6.390 284,787 +0.07(+1.15%)
Feb 14, 2006 6.234 6.343 6.234 6.317 404,841 +0.03(+0.41%)
Feb 13, 2006 6.239 6.322 6.239 6.291 195,593 +0.03(+0.41%)
Feb 10, 2006 6.255 6.265 6.135 6.265 595,788 +0.09(+1.43%)
Feb 09, 2006 6.177 6.270 6.130 6.177 212,515 +0.04(+0.68%)
Feb 08, 2006 6.172 6.172 6.094 6.135 162,908 +0.00(+0.00%)
Feb 07, 2006 6.140 6.187 6.057 6.135 332,835 +0.03(+0.43%)
Feb 06, 2006 6.052 6.130 5.969 6.109 402,212 +0.09(+1.47%)
Feb 03, 2006 6.010 6.021 5.912 6.021 150,211 +0.04(+0.70%)
Feb 02, 2006 5.958 6.005 5.958 5.979 307,473 +0.01(+0.09%)
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.