Skip to main content

Medallion Fin Corp (NQ: MFIN )

9.460 +0.090 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.019 4.032 3.856 3.883 844,077 -0.18(-4.33%)
Oct 28, 2004 3.942 4.073 3.942 4.059 61,859 +0.13(+3.21%)
Oct 27, 2004 3.892 3.942 3.843 3.933 30,818 +0.06(+1.51%)
Oct 26, 2004 3.843 3.937 3.798 3.874 90,904 +0.03(+0.82%)
Oct 25, 2004 3.956 3.983 3.834 3.843 107,976 -0.14(-3.40%)
Oct 22, 2004 3.933 4.037 3.933 3.978 46,117 +0.01(+0.23%)
Oct 21, 2004 4.019 4.019 3.946 3.969 52,547 -0.01(-0.34%)
Oct 20, 2004 3.992 4.010 3.955 3.983 19,289 +0.01(+0.23%)
Oct 19, 2004 3.960 4.001 3.946 3.974 32,149 -0.02(-0.45%)
Oct 18, 2004 4.068 4.068 3.969 3.992 90,460 -0.06(-1.56%)
Oct 15, 2004 4.037 4.073 4.037 4.055 103,541 -0.00(-0.11%)
Oct 14, 2004 4.127 4.127 4.046 4.059 37,691 +0.00(+0.00%)
Oct 13, 2004 4.104 4.113 4.059 4.059 22,836 -0.03(-0.66%)
Oct 12, 2004 4.046 4.127 4.046 4.086 9,755 +0.02(+0.55%)
Oct 11, 2004 4.046 4.082 4.046 4.064 23,723 -0.02(-0.44%)
Oct 08, 2004 4.059 4.109 4.046 4.082 156,532 -0.01(-0.22%)
Oct 07, 2004 4.127 4.127 4.059 4.091 111,967 -0.01(-0.22%)
Oct 06, 2004 4.100 4.145 4.059 4.100 29,044 -0.03(-0.66%)
Oct 05, 2004 4.163 4.167 4.059 4.127 32,592 -0.02(-0.54%)
Oct 04, 2004 4.127 4.172 4.127 4.149 188,903 +0.03(+0.66%)
Oct 01, 2004 4.127 4.127 4.082 4.122 41,904 +0.04(+0.99%)
Sep 30, 2004 4.059 4.104 4.059 4.082 29,044 +0.00(+0.00%)
Sep 29, 2004 4.095 4.122 4.073 4.082 30,596 +0.02(+0.56%)
Sep 28, 2004 4.104 4.127 4.059 4.059 18,180 -0.06(-1.42%)
Sep 27, 2004 4.073 4.118 4.064 4.118 44,121 +0.03(+0.77%)
Sep 24, 2004 4.073 4.095 4.059 4.086 24,610 +0.00(+0.11%)
Sep 23, 2004 4.104 4.109 4.059 4.082 25,940 -0.04(-0.98%)
Sep 22, 2004 4.095 4.140 4.041 4.122 33,257 +0.04(+0.99%)
Sep 21, 2004 4.086 4.145 4.050 4.082 41,904 -0.05(-1.09%)
Sep 20, 2004 4.064 4.167 4.064 4.127 76,935 +0.04(+0.88%)
Sep 17, 2004 4.095 4.118 4.019 4.091 49,886 -0.03(-0.66%)
Sep 16, 2004 4.086 4.122 4.037 4.118 47,298 +0.06(+1.44%)
Sep 15, 2004 4.064 4.104 4.059 4.059 62,746 -0.00(-0.11%)
Sep 14, 2004 4.059 4.127 4.059 4.064 791,530 -0.02(-0.44%)
Sep 13, 2004 4.095 4.127 4.059 4.082 63,632 -0.03(-0.77%)
Sep 10, 2004 4.140 4.145 4.104 4.113 45,230 -0.03(-0.76%)
Sep 09, 2004 4.127 4.149 4.100 4.145 77,379 +0.02(+0.44%)
Sep 08, 2004 4.126 4.163 4.109 4.127 134,582 +0.02(+0.55%)
Sep 07, 2004 3.992 4.285 3.992 4.104 540,673 +0.21(+5.32%)
Sep 03, 2004 3.757 3.897 3.757 3.897 61,193 +0.08(+2.13%)
Sep 02, 2004 3.766 3.816 3.766 3.816 41,461 +0.08(+2.05%)
Sep 01, 2004 3.721 3.825 3.721 3.739 21,506 -0.09(-2.36%)
Aug 31, 2004 3.802 3.843 3.703 3.829 72,723 +0.08(+2.25%)
Aug 30, 2004 3.698 3.745 3.698 3.745 26,162 +0.05(+1.26%)
Aug 27, 2004 3.586 3.748 3.586 3.698 72,945 +0.07(+1.99%)
Aug 26, 2004 3.707 3.789 3.608 3.626 81,591 -0.04(-0.99%)
Aug 25, 2004 3.617 3.667 3.608 3.662 43,456 +0.05(+1.25%)
Aug 24, 2004 3.590 3.617 3.518 3.617 78,931 +0.04(+1.13%)
Aug 23, 2004 3.608 3.640 3.518 3.577 91,125 +0.04(+1.02%)
Aug 20, 2004 3.617 3.662 3.532 3.541 102,876 -0.09(-2.48%)
Aug 19, 2004 3.468 3.631 3.468 3.631 46,560 +0.05(+1.51%)
Aug 18, 2004 3.432 3.586 3.432 3.577 28,379 +0.04(+1.02%)
Aug 17, 2004 3.599 3.604 3.410 3.541 31,705 +0.02(+0.64%)
Aug 16, 2004 3.405 3.586 3.405 3.518 78,709 +0.11(+3.31%)
Aug 13, 2004 3.360 3.432 3.315 3.405 196,441 +0.02(+0.67%)
Aug 12, 2004 3.516 3.532 3.347 3.383 156,310 -0.14(-3.85%)
Aug 11, 2004 3.356 3.522 3.356 3.518 57,424 +0.18(+5.26%)
Aug 10, 2004 3.495 3.604 3.315 3.342 190,455 -0.22(-6.20%)
Aug 09, 2004 3.441 3.753 3.396 3.563 115,355 +0.14(+3.95%)
Aug 06, 2004 3.437 3.608 3.392 3.428 75,162 -0.01(-0.39%)
Aug 05, 2004 3.419 3.518 3.405 3.441 131,256 +0.04(+1.06%)
Aug 04, 2004 3.247 3.405 3.220 3.405 149,437 +0.17(+5.30%)
Aug 03, 2004 3.202 3.247 3.157 3.234 431,670 +0.07(+2.14%)
Aug 02, 2004 3.243 3.315 3.144 3.166 63,411 -0.03(-0.85%)
Jul 30, 2004 3.076 3.193 3.049 3.193 113,297 +0.14(+4.42%)
Jul 29, 2004 3.270 3.292 2.941 3.058 596,197 -0.19(-5.96%)
Jul 28, 2004 3.279 3.360 3.202 3.252 99,329 -0.04(-1.10%)
Jul 27, 2004 3.229 3.292 3.202 3.288 22,171 +0.07(+2.10%)
Jul 26, 2004 3.232 3.252 3.189 3.220 25,497 -0.03(-0.97%)
Jul 23, 2004 3.360 3.360 3.162 3.252 170,057 -0.10(-2.96%)
Jul 22, 2004 3.410 3.428 3.329 3.351 18,180 -0.01(-0.27%)
Jul 21, 2004 3.405 3.459 3.360 3.360 75,162 -0.06(-1.84%)
Jul 20, 2004 3.428 3.468 3.387 3.423 52,325 +0.01(+0.40%)
Jul 19, 2004 3.405 3.477 3.383 3.410 38,578 +0.00(+0.00%)
Jul 16, 2004 3.446 3.450 3.405 3.410 62,746 -0.03(-0.79%)
Jul 15, 2004 3.500 3.500 3.437 3.437 34,366 -0.03(-0.78%)
Jul 14, 2004 3.550 3.550 3.441 3.464 123,053 -0.07(-1.92%)
Jul 13, 2004 3.504 3.550 3.500 3.532 67,180 +0.02(+0.51%)
Jul 12, 2004 3.518 3.527 3.468 3.513 22,615 +0.02(+0.52%)
Jul 09, 2004 3.450 3.495 3.450 3.495 6,429 +0.04(+1.17%)
Jul 08, 2004 3.450 3.495 3.450 3.455 10,198 -0.04(-1.16%)
Jul 07, 2004 3.564 3.590 3.473 3.495 43,678 -0.09(-2.64%)
Jul 06, 2004 3.473 3.604 3.464 3.590 163,405 +0.13(+3.65%)
Jul 02, 2004 3.536 3.536 3.446 3.464 340,779 -0.08(-2.17%)
Jul 01, 2004 3.608 3.640 3.504 3.541 83,587 -0.05(-1.26%)
Jun 30, 2004 3.649 3.662 3.581 3.586 217,282 -0.03(-0.75%)
Jun 29, 2004 3.680 3.680 3.608 3.613 75,605 -0.05(-1.48%)
Jun 28, 2004 3.581 3.685 3.581 3.667 239,454 +0.22(+6.27%)
Jun 25, 2004 3.608 4.172 3.450 3.450 1,976,831 -0.15(-4.14%)
Jun 24, 2004 3.577 3.608 3.536 3.599 48,556 +0.06(+1.79%)
Jun 23, 2004 3.608 3.608 3.536 3.536 70,284 -0.04(-1.01%)
Jun 22, 2004 3.545 3.608 3.527 3.572 50,108 +0.01(+0.38%)
Jun 21, 2004 3.581 3.604 3.527 3.559 49,886 -0.03(-0.75%)
Jun 18, 2004 3.604 3.604 3.504 3.586 178,925 -0.02(-0.50%)
Jun 17, 2004 3.667 3.667 3.581 3.604 84,917 -0.00(-0.12%)
Jun 16, 2004 3.617 3.707 3.599 3.608 72,501 +0.00(+0.00%)
Jun 15, 2004 3.631 3.644 3.599 3.608 104,207 +0.01(+0.25%)
Jun 14, 2004 3.689 3.689 3.545 3.599 136,356 -0.08(-2.09%)
Jun 10, 2004 3.676 3.689 3.635 3.676 99,772 +0.04(+1.12%)
Jun 09, 2004 3.667 3.834 3.599 3.635 98,220 -0.03(-0.86%)
Jun 08, 2004 3.608 3.680 3.586 3.667 60,307 +0.06(+1.62%)
Jun 07, 2004 3.586 3.676 3.527 3.608 56,537 -0.02(-0.50%)
Jun 04, 2004 3.552 3.626 3.522 3.626 29,710 +0.09(+2.42%)
Jun 03, 2004 3.414 3.568 3.392 3.541 74,940 +0.10(+2.88%)
Jun 02, 2004 3.383 3.473 3.383 3.441 80,039 +0.02(+0.53%)
Jun 01, 2004 3.432 3.459 3.365 3.423 63,854 -0.05(-1.43%)
May 28, 2004 3.437 3.513 3.383 3.473 91,347 +0.02(+0.52%)
May 27, 2004 3.428 3.486 3.392 3.455 47,004 -0.01(-0.39%)
May 26, 2004 3.329 3.468 3.329 3.468 159,193 +0.10(+3.08%)
May 25, 2004 3.486 3.554 3.311 3.365 470,484 -0.10(-2.86%)
May 24, 2004 3.599 3.599 3.407 3.464 112,410 -0.10(-2.78%)
May 21, 2004 3.522 3.608 3.511 3.563 151,654 +0.02(+0.64%)
May 20, 2004 3.630 3.644 3.518 3.541 60,972 -0.05(-1.51%)
May 19, 2004 3.662 3.698 3.572 3.595 58,533 -0.03(-0.87%)
May 18, 2004 3.644 3.649 3.572 3.626 71,836 +0.03(+0.88%)
May 17, 2004 3.541 3.626 3.500 3.595 60,528 +0.03(+0.76%)
May 14, 2004 3.581 3.581 3.509 3.568 94,895 +0.04(+1.15%)
May 13, 2004 3.604 3.608 3.527 3.527 100,437 -0.12(-3.22%)
May 12, 2004 3.604 3.658 3.559 3.644 62,967 -0.08(-2.06%)
May 11, 2004 3.541 3.744 3.541 3.721 127,265 +0.14(+3.77%)
May 10, 2004 3.608 3.633 3.550 3.586 120,614 -0.09(-2.57%)
May 07, 2004 3.721 3.793 3.640 3.680 92,456 -0.04(-1.10%)
May 06, 2004 3.730 3.834 3.658 3.721 116,845 -0.05(-1.42%)
May 05, 2004 3.648 3.824 3.608 3.775 154,980 +0.14(+3.98%)
May 04, 2004 3.608 3.698 3.608 3.631 36,583 +0.02(+0.50%)
May 03, 2004 3.725 3.757 3.608 3.613 80,705 -0.09(-2.44%)
Apr 30, 2004 3.647 3.703 3.608 3.703 70,506 +0.05(+1.36%)
Apr 29, 2004 3.744 3.744 3.613 3.653 87,356 -0.05(-1.46%)
Apr 28, 2004 3.748 3.750 3.680 3.707 98,220 -0.05(-1.20%)
Apr 27, 2004 3.924 3.924 3.721 3.753 549,415 -0.16(-4.15%)
Apr 26, 2004 3.942 4.010 3.870 3.915 64,963 -0.06(-1.48%)
Apr 23, 2004 4.005 4.005 3.924 3.974 17,515 +0.02(+0.46%)
Apr 22, 2004 3.996 4.073 3.955 3.955 70,062 -0.04(-0.90%)
Apr 21, 2004 3.861 4.010 3.852 3.992 75,605 +0.13(+3.39%)
Apr 20, 2004 3.992 3.996 3.861 3.861 48,334 -0.09(-2.28%)
Apr 19, 2004 3.838 3.965 3.834 3.951 52,325 +0.09(+2.22%)
Apr 16, 2004 3.901 3.901 3.838 3.865 64,963 +0.02(+0.47%)
Apr 15, 2004 3.933 3.933 3.820 3.847 112,632 -0.05(-1.16%)
Apr 14, 2004 3.888 3.974 3.834 3.892 95,116 +0.00(+0.12%)
Apr 13, 2004 3.888 3.919 3.816 3.888 142,342 +0.05(+1.29%)
Apr 12, 2004 3.861 3.906 3.825 3.838 70,949 -0.02(-0.47%)
Apr 08, 2004 3.888 3.942 3.847 3.856 54,320 -0.02(-0.58%)
Apr 07, 2004 3.901 3.901 3.852 3.879 117,953 -0.02(-0.58%)
Apr 06, 2004 3.897 3.928 3.883 3.901 48,334 +0.00(+0.00%)
Apr 05, 2004 4.064 4.077 3.870 3.901 102,655 -0.17(-4.21%)
Apr 02, 2004 3.960 4.086 3.960 4.073 282,024 +0.06(+1.57%)
Apr 01, 2004 3.933 4.055 3.906 4.010 152,541 +0.11(+2.77%)
Mar 31, 2004 3.658 3.969 3.649 3.901 165,844 +0.27(+7.45%)
Mar 30, 2004 3.599 3.631 3.563 3.631 52,103 +0.03(+0.75%)
Mar 29, 2004 3.525 3.604 3.518 3.604 116,179 +0.02(+0.50%)
Mar 26, 2004 3.626 3.626 3.500 3.586 143,672 +0.02(+0.51%)
Mar 25, 2004 3.631 3.631 3.563 3.568 364,281 -0.04(-1.12%)
Mar 24, 2004 3.640 3.640 3.522 3.608 121,944 -0.03(-0.87%)
Mar 23, 2004 3.595 3.653 3.568 3.640 144,559 +0.01(+0.37%)
Mar 22, 2004 3.739 3.744 3.459 3.626 143,229 -0.12(-3.13%)
Mar 19, 2004 3.825 3.825 3.725 3.744 62,080 +0.01(+0.24%)
Mar 18, 2004 3.766 3.789 3.725 3.734 51,660 -0.09(-2.36%)
Mar 17, 2004 3.773 3.829 3.744 3.825 43,013 +0.09(+2.54%)
Mar 16, 2004 3.766 3.802 3.698 3.730 109,084 -0.01(-0.24%)
Mar 15, 2004 3.757 3.766 3.734 3.739 33,922 -0.08(-2.13%)
Mar 12, 2004 3.698 3.834 3.698 3.820 90,017 +0.11(+3.04%)
Mar 11, 2004 3.698 3.753 3.685 3.707 192,007 +0.01(+0.24%)
Mar 10, 2004 3.730 3.879 3.698 3.698 135,691 -0.05(-1.32%)
Mar 09, 2004 3.802 3.816 3.703 3.748 362,951 -0.18(-4.70%)
Mar 08, 2004 3.924 3.978 3.924 3.933 61,193 -0.01(-0.23%)
Mar 05, 2004 4.001 4.082 3.910 3.942 490,882 -0.09(-2.35%)
Mar 04, 2004 4.005 4.059 3.969 4.037 324,815 +0.03(+0.67%)
Mar 03, 2004 3.924 4.050 3.906 4.010 86,691 +0.09(+2.18%)
Mar 02, 2004 4.014 4.037 3.924 3.924 126,822 -0.05(-1.14%)
Mar 01, 2004 4.010 4.055 3.946 3.969 100,216 -0.05(-1.12%)
Feb 27, 2004 4.010 4.055 3.974 4.014 54,985 -0.05(-1.11%)
Feb 26, 2004 3.946 4.059 3.946 4.059 84,030 +0.05(+1.12%)
Feb 25, 2004 3.983 4.014 3.969 4.014 36,361 +0.05(+1.14%)
Feb 24, 2004 3.965 3.992 3.955 3.969 21,728 +0.00(+0.00%)
Feb 23, 2004 3.955 4.013 3.928 3.969 115,958 +0.02(+0.46%)
Feb 20, 2004 3.924 3.987 3.924 3.951 30,818 +0.03(+0.69%)
Feb 19, 2004 3.883 3.951 3.883 3.924 54,542 +0.05(+1.16%)
Feb 18, 2004 3.838 3.987 3.834 3.879 60,750 -0.12(-2.93%)
Feb 17, 2004 3.951 4.014 3.883 3.996 44,786 +0.11(+2.78%)
Feb 13, 2004 3.933 4.037 3.861 3.888 69,619 -0.06(-1.49%)
Feb 12, 2004 4.028 4.037 3.937 3.946 36,805 -0.01(-0.34%)
Feb 11, 2004 3.987 4.028 3.914 3.960 31,040 -0.02(-0.57%)
Feb 10, 2004 3.942 3.983 3.874 3.983 47,225 +0.05(+1.26%)
Feb 09, 2004 3.946 4.001 3.856 3.933 38,800 -0.01(-0.34%)
Feb 06, 2004 3.775 3.946 3.698 3.946 97,999 +0.18(+4.67%)
Feb 05, 2004 3.725 3.784 3.698 3.771 117,731 +0.05(+1.46%)
Feb 04, 2004 3.879 3.910 3.698 3.716 208,414 -0.19(-4.96%)
Feb 03, 2004 3.928 4.064 3.892 3.910 229,699 -0.12(-3.02%)
Feb 02, 2004 4.038 4.059 3.928 4.032 76,714 -0.01(-0.33%)
Jan 30, 2004 3.901 4.059 3.888 4.046 57,646 +0.15(+3.82%)
Jan 29, 2004 3.931 4.038 3.879 3.897 22,836 -0.08(-1.93%)
Jan 28, 2004 4.059 4.059 3.955 3.974 45,008 -0.05(-1.23%)
Jan 27, 2004 4.059 4.068 3.924 4.023 86,913 -0.03(-0.78%)
Jan 26, 2004 3.996 4.065 3.941 4.055 90,682 +0.08(+1.93%)
Jan 23, 2004 3.996 3.996 3.924 3.978 29,044 +0.05(+1.15%)
Jan 22, 2004 4.010 4.059 3.933 3.933 53,877 -0.04(-0.91%)
Jan 21, 2004 3.955 4.010 3.942 3.969 24,388 -0.01(-0.23%)
Jan 20, 2004 4.005 4.073 3.928 3.978 63,189 -0.07(-1.78%)
Jan 16, 2004 4.046 4.059 4.010 4.050 82,035 -0.01(-0.22%)
Jan 15, 2004 4.014 4.059 3.983 4.059 75,953 +0.02(+0.56%)
Jan 14, 2004 4.041 4.091 4.005 4.037 190,710 -0.05(-1.21%)
Jan 13, 2004 4.059 4.104 4.037 4.086 86,693 -0.00(-0.11%)
Jan 12, 2004 4.014 4.104 4.014 4.091 181,247 +0.07(+1.80%)
Jan 09, 2004 4.010 4.104 3.974 4.019 135,189 -0.04(-1.00%)
Jan 08, 2004 4.059 4.082 4.010 4.059 90,407 +0.00(+0.00%)
Jan 07, 2004 4.082 4.082 4.006 4.059 111,339 +0.03(+0.67%)
Jan 06, 2004 4.064 4.073 4.005 4.032 402,638 -0.05(-1.11%)
Jan 05, 2004 4.136 4.172 3.992 4.077 129,039 -0.09(-2.27%)
Jan 02, 2004 4.280 4.280 4.149 4.172 198,658 -0.11(-2.53%)
Dec 31, 2003 4.041 4.285 3.996 4.280 85,582 +0.11(+2.71%)
Dec 30, 2003 4.086 4.167 4.059 4.167 62,205 +0.03(+0.65%)
Dec 29, 2003 3.996 4.176 3.983 4.140 33,969 +0.04(+0.99%)
Dec 26, 2003 4.129 4.145 4.059 4.100 16,491 +0.02(+0.55%)
Dec 24, 2003 4.154 4.154 4.068 4.077 18,859 -0.08(-1.95%)
Dec 23, 2003 4.157 4.163 4.091 4.158 67,240 +0.01(+0.22%)
Dec 22, 2003 3.890 4.168 3.861 4.149 99,675 +0.23(+5.73%)
Dec 19, 2003 4.041 4.046 3.870 3.924 44,214 -0.12(-2.89%)
Dec 18, 2003 3.951 4.091 3.951 4.041 116,756 +0.05(+1.24%)
Dec 17, 2003 3.883 3.992 3.744 3.992 69,993 +0.14(+3.51%)
Dec 16, 2003 3.888 3.888 3.780 3.856 73,920 -0.08(-1.95%)
Dec 15, 2003 4.149 4.163 3.892 3.933 65,546 -0.21(-5.11%)
Dec 12, 2003 4.140 4.149 4.077 4.145 213,773 +0.08(+1.88%)
Dec 11, 2003 4.091 4.140 4.059 4.068 46,560 +0.02(+0.56%)
Dec 10, 2003 4.086 4.149 4.037 4.046 64,240 -0.05(-1.10%)
Dec 09, 2003 4.149 4.154 4.064 4.091 73,756 -0.05(-1.31%)
Dec 08, 2003 4.149 4.158 4.100 4.145 76,277 +0.01(+0.33%)
Dec 05, 2003 4.095 4.122 4.059 4.131 40,436 +0.04(+0.88%)
Dec 04, 2003 4.023 4.118 3.992 4.095 182,001 +0.05(+1.34%)
Dec 03, 2003 4.149 4.176 4.014 4.041 167,968 -0.17(-4.06%)
Dec 02, 2003 4.037 4.235 4.037 4.212 338,533 +0.18(+4.58%)
Dec 01, 2003 3.946 4.073 3.942 4.028 102,983 +0.08(+2.06%)
Nov 28, 2003 3.946 3.951 3.892 3.946 270,056 +0.03(+0.81%)
Nov 26, 2003 3.924 3.928 3.888 3.915 34,552 +0.02(+0.46%)
Nov 25, 2003 3.816 3.915 3.816 3.897 90,651 +0.01(+0.35%)
Nov 24, 2003 3.906 3.910 3.820 3.883 145,355 +0.01(+0.35%)
Nov 21, 2003 3.807 3.870 3.721 3.870 64,499 +0.06(+1.66%)
Nov 20, 2003 3.838 3.851 3.703 3.807 34,069 -0.07(-1.86%)
Nov 19, 2003 3.730 3.879 3.685 3.879 43,891 +0.15(+4.12%)
Nov 18, 2003 3.825 3.829 3.671 3.725 35,157 -0.06(-1.67%)
Nov 17, 2003 3.784 3.845 3.635 3.789 47,447 -0.00(-0.01%)
Nov 14, 2003 3.924 3.924 3.789 3.789 25,519 -0.13(-3.33%)
Nov 13, 2003 3.877 3.924 3.748 3.919 74,780 +0.00(+0.00%)
Nov 12, 2003 3.874 3.919 3.820 3.919 56,225 +0.13(+3.45%)
Nov 11, 2003 3.834 3.879 3.771 3.789 37,499 -0.05(-1.18%)
Nov 10, 2003 3.937 3.937 3.834 3.834 64,794 -0.04(-1.15%)
Nov 07, 2003 3.937 3.946 3.834 3.878 99,169 -0.07(-1.73%)
Nov 06, 2003 3.879 3.946 3.793 3.946 58,353 +0.09(+2.34%)
Nov 05, 2003 3.865 4.055 3.834 3.856 273,630 +0.00(+0.12%)
Nov 04, 2003 3.820 3.879 3.820 3.852 74,344 -0.02(-0.47%)
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.