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

Medallion Fin Corp (NQ: MFIN )

8.120 +0.040 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2020 6.194 6.194 6.061 6.096 66,001 -0.10(-1.57%)
Jan 30, 2020 5.884 6.273 5.884 6.194 164,747 +0.35(+5.90%)
Jan 29, 2020 6.008 6.008 5.822 5.849 26,356 -0.14(-2.36%)
Jan 28, 2020 5.928 6.064 5.928 5.990 38,907 +0.11(+1.80%)
Jan 27, 2020 5.707 5.920 5.658 5.884 45,194 +0.11(+1.84%)
Jan 24, 2020 5.831 5.884 5.663 5.778 40,459 -0.08(-1.36%)
Jan 23, 2020 5.955 5.981 5.796 5.858 39,064 -0.11(-1.78%)
Jan 22, 2020 5.981 6.017 5.893 5.964 49,920 -0.02(-0.30%)
Jan 21, 2020 6.070 6.079 5.751 5.981 103,695 -0.12(-1.89%)
Jan 17, 2020 6.185 6.185 6.035 6.096 44,754 -0.03(-0.43%)
Jan 16, 2020 6.105 6.256 6.105 6.123 40,839 +0.07(+1.17%)
Jan 15, 2020 6.176 6.300 5.990 6.052 56,809 -0.10(-1.58%)
Jan 14, 2020 6.229 6.353 6.141 6.150 56,306 -0.10(-1.56%)
Jan 13, 2020 6.150 6.388 6.150 6.247 80,787 +0.11(+1.73%)
Jan 10, 2020 6.096 6.291 6.070 6.141 29,497 +0.01(+0.14%)
Jan 09, 2020 6.185 6.273 6.105 6.132 44,401 -0.01(-0.14%)
Jan 08, 2020 6.282 6.342 6.096 6.141 58,152 -0.13(-2.12%)
Jan 07, 2020 6.415 6.459 6.256 6.273 87,109 -0.16(-2.48%)
Jan 06, 2020 6.282 6.484 6.203 6.433 70,428 +0.11(+1.68%)
Jan 03, 2020 6.318 6.397 6.229 6.327 46,110 -0.05(-0.83%)
Jan 02, 2020 6.450 6.450 6.304 6.380 25,357 -0.05(-0.83%)
Dec 31, 2019 6.415 6.459 6.327 6.433 54,473 -0.01(-0.14%)
Dec 30, 2019 6.327 6.459 6.296 6.442 70,628 +0.12(+1.82%)
Dec 27, 2019 6.388 6.388 6.291 6.327 41,363 -0.04(-0.69%)
Dec 26, 2019 6.380 6.539 6.327 6.371 44,470 -0.04(-0.69%)
Dec 24, 2019 6.486 6.486 6.256 6.415 35,713 -0.07(-1.09%)
Dec 23, 2019 6.397 6.548 6.223 6.486 105,338 +0.07(+1.10%)
Dec 20, 2019 6.397 6.424 6.065 6.415 184,329 +0.02(+0.28%)
Dec 19, 2019 6.380 6.397 6.256 6.397 44,110 +0.02(+0.28%)
Dec 18, 2019 6.433 6.450 6.251 6.380 108,197 -0.04(-0.69%)
Dec 17, 2019 6.362 6.433 6.247 6.424 73,546 +0.08(+1.26%)
Dec 16, 2019 6.327 6.406 6.308 6.344 57,271 +0.03(+0.42%)
Dec 13, 2019 6.282 6.406 6.070 6.318 91,091 +0.04(+0.56%)
Dec 12, 2019 6.141 6.433 5.875 6.282 156,071 +0.12(+2.01%)
Dec 11, 2019 6.043 6.176 5.669 6.158 86,271 +0.08(+1.31%)
Dec 10, 2019 5.849 6.114 5.800 6.079 91,130 +0.22(+3.78%)
Dec 09, 2019 5.530 5.884 5.530 5.858 78,667 +0.21(+3.68%)
Dec 06, 2019 5.716 5.751 5.557 5.650 195,744 -0.01(-0.23%)
Dec 05, 2019 5.681 5.751 5.619 5.663 45,839 -0.01(-0.16%)
Dec 04, 2019 5.557 5.698 5.512 5.672 233,215 +0.13(+2.40%)
Dec 03, 2019 5.486 5.548 5.397 5.539 40,314 -0.01(-0.16%)
Dec 02, 2019 5.636 5.645 5.415 5.548 55,611 -0.09(-1.57%)
Nov 29, 2019 5.787 5.787 5.574 5.636 21,021 -0.16(-2.75%)
Nov 27, 2019 5.689 5.822 5.530 5.796 36,165 +0.12(+2.02%)
Nov 26, 2019 5.769 5.769 5.645 5.681 52,266 -0.08(-1.38%)
Nov 25, 2019 5.672 5.911 5.628 5.760 170,351 +0.12(+2.04%)
Nov 22, 2019 5.574 5.725 5.520 5.645 94,594 +0.09(+1.59%)
Nov 21, 2019 5.601 5.645 5.486 5.557 102,205 -0.04(-0.79%)
Nov 20, 2019 5.645 5.778 5.574 5.601 110,474 -0.02(-0.32%)
Nov 19, 2019 5.539 5.813 5.530 5.619 72,098 +0.08(+1.44%)
Nov 18, 2019 5.566 5.619 5.521 5.539 41,218 -0.04(-0.64%)
Nov 15, 2019 5.743 5.760 5.557 5.574 82,727 -0.14(-2.48%)
Nov 14, 2019 6.043 6.061 5.698 5.716 99,853 -0.38(-6.24%)
Nov 13, 2019 6.070 6.150 6.017 6.096 194,071 +0.00(+0.00%)
Nov 12, 2019 6.061 6.176 6.057 6.096 84,737 +0.05(+0.88%)
Nov 11, 2019 6.061 6.150 5.981 6.043 80,358 -0.09(-1.44%)
Nov 08, 2019 6.123 6.238 6.079 6.132 75,042 +0.05(+0.87%)
Nov 07, 2019 6.273 6.273 6.070 6.079 61,189 -0.15(-2.41%)
Nov 06, 2019 6.158 6.238 6.114 6.229 41,510 +0.02(+0.28%)
Nov 05, 2019 6.150 6.273 6.105 6.211 96,349 +0.06(+1.01%)
Nov 04, 2019 6.194 6.309 6.132 6.150 88,740 -0.04(-0.71%)
Nov 01, 2019 6.088 6.238 6.071 6.194 52,778 +0.14(+2.34%)
Oct 31, 2019 6.096 6.353 6.017 6.052 191,269 +0.10(+1.63%)
Oct 30, 2019 5.981 6.035 5.911 5.955 122,290 -0.02(-0.30%)
Oct 29, 2019 5.866 6.079 5.837 5.973 143,939 +0.10(+1.66%)
Oct 28, 2019 5.619 5.911 5.619 5.875 87,513 +0.27(+4.73%)
Oct 25, 2019 5.628 5.707 5.592 5.610 65,549 -0.02(-0.31%)
Oct 24, 2019 5.681 5.681 5.583 5.628 37,867 -0.04(-0.78%)
Oct 23, 2019 5.672 5.681 5.548 5.672 38,495 +0.04(+0.63%)
Oct 22, 2019 5.504 5.716 5.486 5.636 91,158 +0.14(+2.58%)
Oct 21, 2019 5.415 5.539 5.415 5.495 54,617 +0.11(+1.97%)
Oct 18, 2019 5.300 5.415 5.274 5.389 47,918 +0.04(+0.83%)
Oct 17, 2019 5.238 5.380 5.220 5.344 41,551 +0.12(+2.20%)
Oct 16, 2019 5.220 5.300 5.194 5.229 52,166 -0.02(-0.34%)
Oct 15, 2019 5.123 5.318 5.079 5.247 34,236 +0.12(+2.42%)
Oct 14, 2019 5.141 5.203 5.061 5.123 56,491 -0.05(-1.03%)
Oct 11, 2019 5.044 5.344 5.026 5.176 98,663 +0.16(+3.17%)
Oct 10, 2019 4.999 5.132 4.999 5.017 42,924 +0.02(+0.35%)
Oct 09, 2019 4.982 5.070 4.964 4.999 64,592 +0.02(+0.36%)
Oct 08, 2019 4.867 5.105 4.787 4.982 71,962 -0.13(-2.60%)
Oct 07, 2019 5.097 5.238 5.044 5.114 91,517 -0.03(-0.52%)
Oct 04, 2019 5.035 5.159 4.955 5.141 143,869 +0.11(+2.11%)
Oct 03, 2019 5.229 5.229 4.946 5.035 161,915 -0.17(-3.23%)
Oct 02, 2019 5.389 5.592 5.185 5.203 258,921 -0.24(-4.39%)
Oct 01, 2019 5.698 5.796 5.406 5.442 434,816 -0.22(-3.91%)
Sep 30, 2019 5.459 5.751 5.451 5.663 265,722 +0.20(+3.73%)
Sep 27, 2019 5.371 5.495 5.194 5.459 282,088 +0.15(+2.83%)
Sep 26, 2019 5.362 5.486 5.274 5.309 398,252 -0.05(-0.91%)
Sep 25, 2019 5.477 5.512 5.265 5.358 302,305 -0.15(-2.81%)
Sep 24, 2019 5.433 5.760 5.344 5.512 245,872 +0.05(+0.97%)
Sep 23, 2019 5.831 5.831 5.168 5.459 413,570 -0.38(-6.52%)
Sep 20, 2019 5.849 6.008 5.787 5.840 889,325 -0.01(-0.15%)
Sep 19, 2019 5.707 5.866 5.530 5.849 201,044 +0.16(+2.80%)
Sep 18, 2019 5.495 5.725 5.362 5.689 259,920 +0.19(+3.54%)
Sep 17, 2019 5.486 5.557 5.406 5.495 151,924 +0.01(+0.16%)
Sep 16, 2019 5.424 5.521 5.371 5.486 154,880 +0.08(+1.47%)
Sep 13, 2019 5.291 5.433 5.274 5.406 136,184 +0.14(+2.69%)
Sep 12, 2019 5.336 5.336 5.119 5.265 166,387 -0.06(-1.16%)
Sep 11, 2019 4.769 5.344 4.707 5.327 266,130 +0.57(+11.90%)
Sep 10, 2019 4.716 4.805 4.442 4.760 205,024 -0.04(-0.92%)
Sep 09, 2019 4.663 4.867 4.610 4.805 125,044 +0.16(+3.43%)
Sep 06, 2019 4.592 4.654 4.521 4.645 44,302 +0.09(+1.94%)
Sep 05, 2019 4.336 4.575 4.336 4.557 94,711 +0.27(+6.40%)
Sep 04, 2019 4.238 4.327 4.203 4.283 36,670 +0.10(+2.33%)
Sep 03, 2019 4.168 4.273 4.141 4.185 55,431 -0.02(-0.42%)
Aug 30, 2019 4.291 4.361 4.185 4.203 60,350 -0.06(-1.45%)
Aug 29, 2019 4.185 4.283 4.140 4.265 56,796 +0.12(+2.99%)
Aug 28, 2019 4.044 4.221 3.964 4.141 130,702 +0.09(+2.18%)
Aug 27, 2019 4.097 4.106 3.946 4.053 68,512 -0.02(-0.43%)
Aug 26, 2019 4.026 4.114 3.968 4.070 74,234 +0.12(+2.91%)
Aug 23, 2019 4.026 4.123 3.876 3.955 86,683 -0.10(-2.40%)
Aug 22, 2019 4.079 4.126 4.035 4.053 88,933 -0.06(-1.51%)
Aug 21, 2019 4.070 4.176 4.070 4.114 68,207 +0.05(+1.31%)
Aug 20, 2019 4.035 4.203 3.997 4.061 52,084 +0.01(+0.22%)
Aug 19, 2019 3.982 4.229 3.977 4.053 250,501 +0.12(+2.92%)
Aug 16, 2019 3.937 4.079 3.859 3.937 82,727 +0.03(+0.68%)
Aug 15, 2019 3.884 3.920 3.822 3.911 78,466 +0.03(+0.68%)
Aug 14, 2019 3.991 4.008 3.805 3.884 188,185 -0.18(-4.36%)
Aug 13, 2019 4.026 4.243 3.991 4.061 204,481 -0.02(-0.43%)
Aug 12, 2019 4.168 4.176 4.008 4.079 114,092 -0.09(-2.12%)
Aug 09, 2019 4.168 4.185 4.088 4.168 207,724 -0.03(-0.63%)
Aug 08, 2019 4.035 4.256 4.026 4.194 162,807 +0.16(+3.95%)
Aug 07, 2019 4.053 4.076 3.920 4.035 86,259 -0.07(-1.72%)
Aug 06, 2019 4.247 4.448 3.893 4.106 464,549 -0.32(-7.20%)
Aug 05, 2019 4.442 4.451 4.327 4.424 169,791 -0.06(-1.38%)
Aug 02, 2019 4.566 4.566 4.389 4.486 121,492 -0.05(-1.17%)
Aug 01, 2019 4.451 4.548 4.433 4.539 178,649 +0.11(+2.40%)
Jul 31, 2019 4.274 4.495 4.229 4.433 127,402 +0.14(+3.30%)
Jul 30, 2019 4.168 4.300 4.141 4.291 134,066 +0.09(+2.11%)
Jul 29, 2019 4.114 4.223 4.114 4.203 134,738 +0.07(+1.71%)
Jul 26, 2019 4.265 4.353 4.061 4.132 212,131 -0.16(-3.71%)
Jul 25, 2019 4.212 4.415 4.132 4.291 279,748 +0.04(+1.04%)
Jul 24, 2019 4.336 4.353 4.151 4.247 390,520 -0.07(-1.64%)
Jul 23, 2019 4.636 4.681 4.247 4.318 455,096 -0.32(-6.87%)
Jul 22, 2019 4.477 4.672 4.451 4.636 147,397 +0.14(+3.15%)
Jul 19, 2019 4.937 4.937 4.353 4.495 442,797 -0.49(-9.77%)
Jul 18, 2019 5.238 5.238 4.911 4.982 440,361 -0.27(-5.06%)
Jul 17, 2019 5.380 5.468 5.220 5.247 234,894 -0.18(-3.26%)
Jul 16, 2019 5.442 5.557 5.353 5.424 130,849 -0.04(-0.65%)
Jul 15, 2019 5.521 5.521 5.406 5.459 89,810 -0.11(-1.91%)
Jul 12, 2019 5.530 5.628 5.530 5.566 59,672 +0.00(+0.00%)
Jul 11, 2019 5.477 5.566 5.405 5.566 134,419 +0.09(+1.62%)
Jul 10, 2019 5.486 5.672 5.433 5.477 166,965 +0.00(+0.00%)
Jul 09, 2019 5.468 5.557 5.433 5.477 53,251 -0.04(-0.64%)
Jul 08, 2019 5.371 5.610 5.371 5.512 201,022 +0.10(+1.80%)
Jul 05, 2019 5.566 5.583 5.380 5.415 126,239 -0.17(-3.01%)
Jul 03, 2019 5.734 5.769 5.486 5.583 47,014 -0.18(-3.07%)
Jul 02, 2019 5.981 6.017 5.566 5.760 319,705 -0.25(-4.12%)
Jul 01, 2019 5.973 6.141 5.964 6.008 239,261 +0.04(+0.74%)
Jun 28, 2019 5.663 6.052 5.628 5.964 2,717,364 +0.34(+5.97%)
Jun 27, 2019 5.477 5.734 5.477 5.628 122,629 +0.10(+1.76%)
Jun 26, 2019 5.636 5.716 5.486 5.530 158,739 -0.09(-1.57%)
Jun 25, 2019 5.707 5.796 5.619 5.619 220,871 -0.11(-1.85%)
Jun 24, 2019 5.689 5.849 5.689 5.725 164,847 -0.04(-0.61%)
Jun 21, 2019 5.804 5.902 5.751 5.760 143,530 -0.01(-0.15%)
Jun 20, 2019 5.796 6.043 5.769 5.769 157,065 -0.02(-0.31%)
Jun 19, 2019 5.893 5.973 5.778 5.787 112,185 -0.14(-2.39%)
Jun 18, 2019 6.008 6.079 5.902 5.928 138,491 -0.04(-0.74%)
Jun 17, 2019 5.999 6.043 5.928 5.973 119,366 +0.02(+0.30%)
Jun 14, 2019 5.698 5.981 5.672 5.955 93,916 +0.19(+3.22%)
Jun 13, 2019 5.672 5.866 5.628 5.769 120,295 +0.12(+2.03%)
Jun 12, 2019 5.734 6.096 5.619 5.654 342,596 -0.13(-2.29%)
Jun 11, 2019 6.150 6.185 5.778 5.787 209,710 -0.33(-5.35%)
Jun 10, 2019 6.026 6.185 5.904 6.114 198,261 +0.14(+2.37%)
Jun 07, 2019 5.928 5.999 5.813 5.973 123,639 +0.01(+0.15%)
Jun 06, 2019 5.946 6.057 5.778 5.964 184,642 +0.12(+2.12%)
Jun 05, 2019 5.973 5.973 5.689 5.840 105,114 -0.11(-1.79%)
Jun 04, 2019 5.813 5.955 5.716 5.946 123,254 +0.19(+3.38%)
Jun 03, 2019 6.008 6.008 5.646 5.751 85,696 -0.15(-2.55%)
May 31, 2019 5.920 5.999 5.796 5.902 79,676 -0.09(-1.48%)
May 30, 2019 5.999 6.052 5.928 5.990 80,940 +0.03(+0.45%)
May 29, 2019 5.849 6.070 5.825 5.964 124,874 +0.09(+1.51%)
May 28, 2019 5.928 6.052 5.769 5.875 87,626 -0.04(-0.75%)
May 24, 2019 5.716 5.999 5.707 5.920 115,502 +0.19(+3.24%)
May 23, 2019 5.743 5.822 5.539 5.734 67,217 +0.07(+1.25%)
May 22, 2019 5.866 5.928 5.530 5.663 121,700 -0.28(-4.69%)
May 21, 2019 6.176 6.176 5.486 5.942 290,844 -0.29(-4.62%)
May 20, 2019 6.388 6.415 6.061 6.229 204,768 -0.21(-3.30%)
May 17, 2019 6.503 6.548 6.415 6.442 42,494 -0.06(-0.95%)
May 16, 2019 6.557 6.610 6.468 6.503 40,583 -0.02(-0.27%)
May 15, 2019 6.557 6.601 6.503 6.521 136,670 -0.09(-1.34%)
May 14, 2019 6.716 6.756 6.545 6.610 55,962 -0.04(-0.67%)
May 13, 2019 6.751 6.831 6.649 6.654 108,900 -0.21(-3.09%)
May 10, 2019 6.627 6.902 6.388 6.866 164,551 +0.14(+2.11%)
May 09, 2019 6.557 6.769 6.429 6.725 101,104 +0.02(+0.26%)
May 08, 2019 6.672 6.725 6.557 6.707 149,227 +0.14(+2.16%)
May 07, 2019 6.468 6.769 6.223 6.565 416,360 +0.06(+0.95%)
May 06, 2019 6.327 6.548 6.327 6.503 91,553 -0.02(-0.27%)
May 03, 2019 6.238 6.521 6.203 6.521 154,041 +0.32(+5.14%)
May 02, 2019 6.070 6.220 6.061 6.203 105,868 +0.10(+1.59%)
May 01, 2019 6.101 6.154 5.973 6.105 62,933 +0.08(+1.32%)
Apr 30, 2019 6.035 6.096 5.718 6.026 85,078 -0.02(-0.29%)
Apr 29, 2019 5.866 6.070 5.753 6.043 47,882 +0.18(+3.02%)
Apr 26, 2019 5.716 5.928 5.716 5.866 20,681 +0.20(+3.59%)
Apr 25, 2019 6.066 6.066 5.576 5.663 60,471 -0.34(-5.60%)
Apr 24, 2019 5.981 6.061 5.981 5.999 25,009 -0.02(-0.29%)
Apr 23, 2019 5.990 6.134 5.990 6.017 43,906 -0.04(-0.58%)
Apr 22, 2019 5.973 6.096 5.973 6.052 79,504 -0.01(-0.15%)
Apr 18, 2019 6.114 6.189 6.017 6.061 36,730 -0.06(-1.01%)
Apr 17, 2019 6.194 6.203 6.114 6.123 53,100 -0.09(-1.42%)
Apr 16, 2019 6.194 6.273 6.158 6.211 65,279 +0.00(+0.00%)
Apr 15, 2019 6.132 6.211 6.043 6.211 127,731 +0.12(+2.03%)
Apr 12, 2019 6.075 6.172 6.008 6.088 65,323 +0.03(+0.44%)
Apr 11, 2019 5.990 6.158 5.946 6.061 51,160 -0.12(-2.00%)
Apr 10, 2019 6.105 6.185 6.096 6.185 52,592 +0.00(+0.00%)
Apr 09, 2019 6.132 6.185 6.132 6.185 37,754 +0.01(+0.14%)
Apr 08, 2019 6.105 6.194 6.105 6.176 61,900 +0.04(+0.58%)
Apr 05, 2019 6.141 6.194 6.114 6.141 45,319 +0.00(+0.00%)
Apr 04, 2019 6.158 6.229 6.114 6.141 60,514 -0.01(-0.14%)
Apr 03, 2019 6.158 6.194 6.061 6.150 48,175 -0.02(-0.29%)
Apr 02, 2019 6.211 6.238 6.043 6.167 85,448 -0.05(-0.85%)
Apr 01, 2019 6.185 6.238 6.017 6.220 137,134 +0.12(+1.88%)
Mar 29, 2019 5.875 6.158 5.875 6.105 82,388 +0.04(+0.58%)
Mar 28, 2019 5.822 6.079 5.789 6.070 66,920 +0.17(+2.85%)
Mar 27, 2019 5.999 6.070 5.663 5.902 44,371 -0.09(-1.48%)
Mar 26, 2019 5.893 6.017 5.716 5.990 108,612 +0.32(+5.62%)
Mar 25, 2019 5.371 5.698 5.309 5.672 57,875 +0.30(+5.60%)
Mar 22, 2019 5.796 5.866 5.353 5.371 86,683 -0.42(-7.33%)
Mar 21, 2019 5.716 5.840 5.583 5.796 75,203 +0.09(+1.55%)
Mar 20, 2019 5.433 5.778 5.406 5.707 50,062 +0.31(+5.74%)
Mar 19, 2019 5.300 5.636 5.300 5.397 72,580 +0.04(+0.83%)
Mar 18, 2019 5.468 5.512 5.300 5.353 106,530 -0.14(-2.58%)
Mar 15, 2019 5.416 5.593 5.416 5.495 68,939 -0.02(-0.32%)
Mar 14, 2019 5.849 5.849 5.274 5.512 161,374 -0.30(-5.18%)
Mar 13, 2019 5.769 5.840 5.663 5.813 46,862 +0.04(+0.77%)
Mar 12, 2019 5.901 5.901 5.654 5.769 34,412 -0.07(-1.21%)
Mar 11, 2019 5.778 5.920 5.751 5.840 47,158 +0.05(+0.92%)
Mar 08, 2019 6.043 6.105 5.698 5.787 119,684 -0.30(-4.94%)
Mar 07, 2019 6.123 6.141 5.964 6.088 40,047 +0.00(+0.00%)
Mar 06, 2019 6.167 6.284 6.088 6.088 95,184 -0.15(-2.41%)
Mar 05, 2019 6.052 6.300 5.893 6.238 194,124 +0.14(+2.32%)
Mar 04, 2019 6.344 6.344 5.840 6.096 214,669 -0.08(-1.29%)
Mar 01, 2019 6.229 6.450 6.176 6.176 224,450 -0.10(-1.55%)
Feb 28, 2019 6.026 6.380 6.008 6.273 718,119 +0.48(+8.24%)
Feb 27, 2019 6.141 6.141 5.725 5.796 309,247 -0.35(-5.62%)
Feb 26, 2019 5.751 6.141 5.716 6.141 465,254 +0.37(+6.44%)
Feb 25, 2019 5.654 5.884 5.543 5.769 151,178 +0.13(+2.35%)
Feb 22, 2019 5.344 5.840 5.344 5.636 214,052 +0.40(+7.60%)
Feb 21, 2019 5.274 5.336 5.078 5.238 90,120 +0.11(+2.07%)
Feb 20, 2019 5.052 5.309 5.026 5.132 128,609 +0.09(+1.75%)
Feb 19, 2019 4.937 5.132 4.937 5.044 64,083 +0.05(+1.06%)
Feb 15, 2019 4.911 5.052 4.867 4.990 126,691 +0.07(+1.44%)
Feb 14, 2019 4.999 5.017 4.920 4.920 14,875 -0.09(-1.77%)
Feb 13, 2019 4.867 5.070 4.846 5.008 51,541 +0.15(+3.10%)
Feb 12, 2019 4.769 4.937 4.743 4.858 125,032 +0.06(+1.29%)
Feb 11, 2019 4.822 4.861 4.672 4.796 25,688 +0.00(+0.00%)
Feb 08, 2019 4.760 4.955 4.734 4.796 51,309 +0.08(+1.69%)
Feb 07, 2019 4.619 4.743 4.619 4.716 41,036 +0.03(+0.56%)
Feb 06, 2019 4.769 4.769 4.681 4.690 12,371 +0.01(+0.19%)
Feb 05, 2019 4.915 5.019 4.628 4.681 147,649 -0.17(-3.47%)
Feb 04, 2019 5.088 5.088 4.752 4.849 33,898 -0.19(-3.86%)
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.