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

Medallion Fin Cp (NQ: MFIN )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2018 5.341 5.435 5.341 5.359 40,506 -0.01(-0.17%)
Nov 29, 2018 5.332 5.422 5.296 5.368 85,362 +0.11(+2.04%)
Nov 28, 2018 5.117 5.458 5.072 5.260 96,432 +0.15(+2.98%)
Nov 27, 2018 5.251 5.413 5.108 5.108 75,860 -0.21(-3.88%)
Nov 26, 2018 5.251 5.458 5.251 5.314 95,532 +0.06(+1.19%)
Nov 23, 2018 5.162 5.260 5.162 5.251 19,639 +0.08(+1.56%)
Nov 21, 2018 5.171 5.171 5.171 0 +0.12(+2.30%)
Nov 20, 2018 5.234 5.269 5.019 5.054 77,416 -0.24(-4.57%)
Nov 19, 2018 5.449 5.574 5.269 5.296 99,454 -0.20(-3.59%)
Nov 16, 2018 5.556 5.637 5.377 5.493 113,261 -0.10(-1.76%)
Nov 15, 2018 6.018 6.018 5.574 5.592 97,664 -0.27(-4.59%)
Nov 14, 2018 5.744 5.977 5.738 5.861 117,255 +0.13(+2.27%)
Nov 13, 2018 6.112 6.273 5.422 5.731 196,445 -0.33(-5.40%)
Nov 12, 2018 6.166 6.408 5.977 6.058 74,385 -0.25(-3.98%)
Nov 09, 2018 6.309 6.345 6.192 6.309 50,214 +0.01(+0.14%)
Nov 08, 2018 6.282 6.443 6.237 6.300 61,761 -0.01(-0.14%)
Nov 07, 2018 6.282 6.430 6.246 6.309 142,632 +0.00(+0.00%)
Nov 06, 2018 6.201 6.425 6.201 6.309 91,832 +0.04(+0.72%)
Nov 05, 2018 6.390 6.390 6.219 6.264 59,870 -0.19(-2.92%)
Nov 02, 2018 6.112 6.497 6.076 6.452 134,128 +0.36(+5.88%)
Nov 01, 2018 6.040 6.148 6.040 6.094 75,099 +0.00(+0.00%)
Oct 31, 2018 5.700 6.273 5.700 6.094 190,967 +0.39(+6.75%)
Oct 30, 2018 5.691 5.789 5.655 5.709 57,166 -0.04(-0.62%)
Oct 29, 2018 5.619 5.942 5.619 5.744 66,997 +0.12(+2.07%)
Oct 26, 2018 5.700 5.771 5.476 5.628 131,784 -0.06(-1.10%)
Oct 25, 2018 5.691 5.821 5.572 5.691 151,814 -0.04(-0.63%)
Oct 24, 2018 5.771 5.915 5.709 5.726 92,949 -0.10(-1.69%)
Oct 23, 2018 6.004 6.049 5.646 5.825 177,079 -0.28(-4.55%)
Oct 22, 2018 6.219 6.246 6.076 6.103 66,824 -0.14(-2.30%)
Oct 19, 2018 6.282 6.372 6.112 6.246 31,244 -0.05(-0.85%)
Oct 18, 2018 6.345 6.416 6.201 6.300 71,479 -0.04(-0.71%)
Oct 17, 2018 6.327 6.470 6.273 6.345 94,283 -0.05(-0.84%)
Oct 16, 2018 6.130 6.439 6.094 6.399 96,787 +0.26(+4.23%)
Oct 15, 2018 6.192 6.452 5.995 6.139 119,367 -0.04(-0.72%)
Oct 12, 2018 6.004 6.210 5.995 6.183 151,424 +0.30(+5.18%)
Oct 11, 2018 6.049 6.157 5.825 5.879 113,117 -0.20(-3.24%)
Oct 10, 2018 6.363 6.452 5.933 6.076 234,558 -0.35(-5.44%)
Oct 09, 2018 6.399 6.497 6.318 6.425 167,240 +0.03(+0.42%)
Oct 08, 2018 6.488 6.488 6.094 6.399 250,372 -0.08(-1.24%)
Oct 05, 2018 6.255 6.488 6.228 6.479 345,698 +0.26(+4.18%)
Oct 04, 2018 5.959 6.255 5.906 6.219 161,106 +0.27(+4.52%)
Oct 03, 2018 5.915 5.995 5.852 5.950 62,713 +0.11(+1.84%)
Oct 02, 2018 5.843 5.879 5.789 5.843 75,877 -0.04(-0.76%)
Oct 01, 2018 5.933 5.986 5.780 5.888 55,493 -0.07(-1.20%)
Sep 28, 2018 5.942 5.995 5.816 5.959 51,776 -0.03(-0.45%)
Sep 27, 2018 5.986 5.995 5.933 5.986 31,542 +0.01(+0.15%)
Sep 26, 2018 5.942 6.034 5.834 5.977 36,780 +0.00(+0.00%)
Sep 25, 2018 6.076 6.085 5.865 5.977 40,334 -0.05(-0.89%)
Sep 24, 2018 6.049 6.052 6.004 6.031 42,475 +0.03(+0.45%)
Sep 21, 2018 6.049 6.103 6.004 6.004 39,055 -0.09(-1.47%)
Sep 20, 2018 6.094 6.121 6.031 6.094 69,891 -0.03(-0.44%)
Sep 19, 2018 5.852 6.183 5.852 6.121 245,314 +0.22(+3.80%)
Sep 18, 2018 5.852 5.995 5.744 5.897 75,673 +0.05(+0.92%)
Sep 17, 2018 5.933 5.933 5.811 5.843 96,921 -0.03(-0.46%)
Sep 14, 2018 5.709 5.870 5.646 5.870 343,912 +0.24(+4.30%)
Sep 13, 2018 5.458 5.646 5.458 5.628 158,750 +0.22(+3.97%)
Sep 12, 2018 5.413 5.467 5.269 5.413 138,205 -0.01(-0.17%)
Sep 11, 2018 5.431 5.538 5.350 5.422 81,434 -0.05(-0.98%)
Sep 10, 2018 5.511 5.520 5.359 5.476 54,587 -0.04(-0.81%)
Sep 07, 2018 5.646 5.646 5.458 5.520 68,514 +0.03(+0.49%)
Sep 06, 2018 5.735 5.825 5.449 5.493 94,038 -0.22(-3.92%)
Sep 05, 2018 6.022 6.049 5.646 5.717 114,583 -0.28(-4.63%)
Sep 04, 2018 5.915 6.130 5.870 5.995 209,194 +0.13(+2.14%)
Aug 31, 2018 5.870 5.870 5.870 0 +0.02(+0.31%)
Aug 30, 2018 5.726 5.879 5.637 5.852 346,012 +0.17(+3.00%)
Aug 29, 2018 5.359 5.726 5.332 5.682 545,898 +0.47(+9.12%)
Aug 28, 2018 5.162 5.251 5.144 5.207 176,676 +0.01(+0.17%)
Aug 27, 2018 5.081 5.251 5.081 5.198 254,196 +0.10(+1.93%)
Aug 24, 2018 5.108 5.144 5.090 5.099 59,810 -0.01(-0.18%)
Aug 23, 2018 5.117 5.117 5.064 5.108 77,467 +0.01(+0.18%)
Aug 22, 2018 5.198 5.269 5.072 5.099 142,173 -0.15(-2.90%)
Aug 21, 2018 5.314 5.341 5.180 5.251 142,772 -0.06(-1.18%)
Aug 20, 2018 5.269 5.377 5.269 5.314 74,116 +0.03(+0.51%)
Aug 17, 2018 5.305 5.440 5.251 5.287 214,136 -0.07(-1.34%)
Aug 16, 2018 5.377 5.601 5.359 5.359 263,595 -0.04(-0.66%)
Aug 15, 2018 5.305 5.396 5.305 5.395 92,956 +0.04(+0.70%)
Aug 14, 2018 5.467 5.467 5.144 5.357 382,692 -0.11(-2.00%)
Aug 13, 2018 5.601 5.637 5.395 5.467 136,921 -0.17(-3.02%)
Aug 10, 2018 5.592 5.682 5.458 5.637 408,522 +0.06(+1.13%)
Aug 09, 2018 5.251 5.601 5.117 5.574 534,048 +0.46(+8.93%)
Aug 08, 2018 4.956 5.117 4.956 5.117 129,841 +0.14(+2.88%)
Aug 07, 2018 5.063 5.090 4.839 4.974 41,877 -0.09(-1.77%)
Aug 06, 2018 4.938 5.063 4.884 5.063 46,698 +0.10(+1.99%)
Aug 03, 2018 4.920 5.001 4.866 4.965 20,978 +0.05(+1.09%)
Aug 02, 2018 4.732 4.929 4.687 4.911 46,321 +0.15(+3.20%)
Aug 01, 2018 4.669 4.785 4.615 4.759 35,975 +0.10(+2.12%)
Jul 31, 2018 4.606 4.678 4.570 4.660 58,462 +0.05(+1.17%)
Jul 30, 2018 4.615 4.669 4.570 4.606 36,642 -0.03(-0.58%)
Jul 27, 2018 4.660 4.696 4.561 4.633 52,446 -0.08(-1.71%)
Jul 26, 2018 4.714 4.750 4.660 4.714 29,485 -0.01(-0.18%)
Jul 25, 2018 4.714 4.812 4.687 4.722 40,864 -0.03(-0.67%)
Jul 24, 2018 4.759 4.884 4.714 4.754 30,244 -0.00(-0.09%)
Jul 23, 2018 4.794 4.812 4.705 4.759 23,578 -0.05(-1.12%)
Jul 20, 2018 4.821 4.857 4.803 4.812 15,190 -0.04(-0.83%)
Jul 19, 2018 4.875 4.902 4.804 4.853 27,854 -0.01(-0.28%)
Jul 18, 2018 4.884 4.912 4.839 4.866 13,487 +0.01(+0.28%)
Jul 17, 2018 4.857 4.929 4.812 4.853 27,296 +0.02(+0.46%)
Jul 16, 2018 4.857 4.980 4.812 4.830 120,744 -0.06(-1.28%)
Jul 13, 2018 4.884 5.010 4.794 4.893 41,897 -0.03(-0.55%)
Jul 12, 2018 4.911 4.965 4.790 4.920 257,139 +0.00(+0.00%)
Jul 11, 2018 4.875 4.978 4.776 4.920 136,959 -0.01(-0.18%)
Jul 10, 2018 4.938 4.942 4.902 4.929 42,875 +0.03(+0.55%)
Jul 09, 2018 4.830 4.956 4.794 4.902 36,949 -0.02(-0.36%)
Jul 06, 2018 4.857 4.929 4.745 4.920 72,179 +0.11(+2.23%)
Jul 05, 2018 4.785 4.884 4.785 4.812 30,167 +0.07(+1.51%)
Jul 03, 2018 4.741 4.741 4.741 0 -0.11(-2.22%)
Jul 02, 2018 4.857 4.920 4.419 4.848 62,365 -0.06(-1.28%)
Jun 29, 2018 4.965 5.045 4.821 4.911 114,700 -0.07(-1.44%)
Jun 28, 2018 5.010 5.018 4.794 4.983 50,236 -0.04(-0.71%)
Jun 27, 2018 5.054 5.063 4.705 5.018 61,815 -0.06(-1.23%)
Jun 26, 2018 5.063 5.108 5.054 5.081 64,913 +0.02(+0.35%)
Jun 25, 2018 5.063 5.099 4.992 5.063 33,337 -0.04(-0.88%)
Jun 22, 2018 5.090 5.108 5.055 5.108 31,283 +0.05(+1.06%)
Jun 21, 2018 5.090 5.108 5.036 5.054 57,160 -0.04(-0.70%)
Jun 20, 2018 5.153 5.153 5.066 5.090 39,840 -0.02(-0.35%)
Jun 19, 2018 5.108 5.153 4.929 5.108 69,023 +0.00(+0.00%)
Jun 18, 2018 5.018 5.108 4.929 5.108 83,589 +0.11(+2.15%)
Jun 15, 2018 4.974 4.956 5.001 44,294 +0.03(+0.54%)
Jun 14, 2018 5.036 5.090 4.938 4.974 129,626 -0.13(-2.46%)
Jun 13, 2018 5.198 5.198 5.046 5.099 54,156 -0.07(-1.39%)
Jun 12, 2018 5.054 5.251 4.974 5.171 182,547 +0.12(+2.30%)
Jun 11, 2018 5.063 5.153 4.974 5.054 97,340 -0.03(-0.53%)
Jun 08, 2018 5.153 5.153 4.992 5.081 78,431 -0.05(-1.05%)
Jun 07, 2018 4.812 5.225 4.812 5.135 340,051 +0.32(+6.70%)
Jun 06, 2018 4.750 4.839 4.723 4.812 122,413 +0.04(+0.94%)
Jun 05, 2018 4.570 4.803 4.561 4.768 251,203 +0.21(+4.52%)
Jun 04, 2018 4.535 4.579 4.481 4.561 129,409 +0.03(+0.59%)
Jun 01, 2018 4.499 4.552 4.436 4.535 29,665 +0.09(+2.02%)
May 31, 2018 4.355 4.561 4.355 4.445 44,683 +0.06(+1.43%)
May 30, 2018 4.508 4.615 4.346 4.382 132,678 -0.13(-2.98%)
May 29, 2018 4.481 4.561 4.464 4.517 80,893 +0.04(+0.80%)
May 25, 2018 4.481 4.481 4.481 0 +0.02(+0.40%)
May 24, 2018 4.552 4.561 4.445 4.463 132,135 -0.14(-3.11%)
May 23, 2018 4.714 4.741 4.337 4.606 137,422 -0.15(-3.20%)
May 22, 2018 4.839 4.839 4.633 4.759 166,440 -0.07(-1.48%)
May 21, 2018 4.741 4.839 4.589 4.830 189,991 +0.06(+1.32%)
May 18, 2018 4.687 4.794 4.571 4.768 173,222 +0.04(+0.76%)
May 17, 2018 4.212 4.750 4.203 4.732 404,637 +0.53(+12.58%)
May 16, 2018 3.719 4.328 3.719 4.203 237,713 +0.19(+4.69%)
May 15, 2018 3.567 4.069 3.430 4.015 420,945 +0.45(+12.56%)
May 14, 2018 3.361 3.594 3.361 3.567 79,599 +0.20(+5.85%)
May 11, 2018 3.271 3.387 3.217 3.370 140,939 +0.07(+2.17%)
May 10, 2018 3.379 3.450 3.262 3.298 86,048 -0.10(-2.90%)
May 09, 2018 3.423 3.504 3.361 3.396 74,280 -0.02(-0.52%)
May 08, 2018 3.307 3.422 3.287 3.414 172,341 +0.15(+4.67%)
May 07, 2018 3.423 3.459 3.235 3.262 91,462 -0.18(-5.21%)
May 04, 2018 3.517 3.522 3.325 3.441 95,430 -0.08(-2.29%)
May 03, 2018 3.441 3.549 3.371 3.522 80,151 +0.03(+0.77%)
May 02, 2018 3.441 3.513 3.432 3.495 52,896 +0.04(+1.30%)
May 01, 2018 3.629 3.647 3.414 3.450 212,144 -0.21(-5.64%)
Apr 30, 2018 3.746 3.853 3.603 3.656 92,436 -0.13(-3.55%)
Apr 27, 2018 3.764 3.952 3.764 3.791 36,677 +0.00(+0.00%)
Apr 26, 2018 3.952 4.014 3.756 3.791 74,270 -0.18(-4.51%)
Apr 25, 2018 4.024 4.024 3.943 3.970 12,973 -0.06(-1.56%)
Apr 24, 2018 4.012 4.078 3.898 4.033 47,135 +0.05(+1.35%)
Apr 23, 2018 3.961 3.979 3.898 3.979 53,803 +0.05(+1.37%)
Apr 20, 2018 3.943 4.176 3.914 3.925 105,999 -0.05(-1.35%)
Apr 19, 2018 3.922 3.979 3.853 3.979 62,856 +0.04(+0.91%)
Apr 18, 2018 3.755 3.943 3.755 3.943 103,898 +0.16(+4.27%)
Apr 17, 2018 3.773 3.845 3.728 3.782 50,768 -0.01(-0.24%)
Apr 16, 2018 3.853 3.916 3.764 3.791 64,159 -0.06(-1.63%)
Apr 13, 2018 3.889 3.889 3.845 3.853 36,758 -0.04(-1.15%)
Apr 12, 2018 3.880 3.934 3.827 3.898 38,186 +0.02(+0.46%)
Apr 11, 2018 3.800 3.942 3.800 3.880 20,098 +0.05(+1.41%)
Apr 10, 2018 4.095 4.095 3.809 3.827 150,856 -0.25(-6.15%)
Apr 09, 2018 4.131 4.145 4.006 4.078 53,134 -0.01(-0.36%)
Apr 06, 2018 4.095 4.142 4.078 4.092 32,834 -0.00(-0.08%)
Apr 05, 2018 4.149 4.167 4.078 4.095 41,079 -0.04(-1.08%)
Apr 04, 2018 4.060 4.140 4.015 4.140 19,021 +0.06(+1.54%)
Apr 03, 2018 3.988 4.149 3.880 4.078 74,463 +0.04(+0.89%)
Apr 02, 2018 4.122 4.230 3.898 4.042 190,956 -0.13(-3.01%)
Mar 29, 2018 4.167 4.167 4.167 0 +0.04(+0.87%)
Mar 28, 2018 4.095 4.221 4.033 4.131 83,775 -0.00(-0.11%)
Mar 27, 2018 4.266 4.319 4.080 4.136 68,106 -0.21(-4.85%)
Mar 26, 2018 4.526 4.526 4.105 4.346 49,346 -0.08(-1.82%)
Mar 23, 2018 4.503 4.615 4.364 4.427 84,003 -0.09(-1.98%)
Mar 22, 2018 4.526 4.619 4.481 4.517 43,558 -0.06(-1.37%)
Mar 21, 2018 4.544 4.641 4.508 4.579 91,459 +0.06(+1.39%)
Mar 20, 2018 4.526 4.526 4.346 4.517 82,263 +0.04(+1.00%)
Mar 19, 2018 4.481 4.676 4.400 4.472 156,440 -0.01(-0.20%)
Mar 16, 2018 4.230 4.561 4.185 4.481 165,565 +0.28(+6.61%)
Mar 15, 2018 4.239 4.241 4.158 4.203 67,382 -0.01(-0.21%)
Mar 14, 2018 4.203 4.248 4.131 4.212 52,997 +0.04(+1.08%)
Mar 13, 2018 4.122 4.239 4.122 4.167 29,070 +0.04(+0.87%)
Mar 12, 2018 4.212 4.266 4.122 4.131 46,263 -0.04(-1.07%)
Mar 09, 2018 4.176 4.274 4.078 4.176 27,057 +0.00(+0.00%)
Mar 08, 2018 4.078 4.302 4.078 4.176 87,445 +0.04(+0.87%)
Mar 07, 2018 3.970 4.194 3.818 4.140 61,199 +0.13(+3.13%)
Mar 06, 2018 3.853 4.104 3.809 4.015 89,671 +0.05(+1.36%)
Mar 05, 2018 3.952 3.961 3.683 3.961 54,853 -0.03(-0.67%)
Mar 02, 2018 3.871 4.015 3.871 3.988 155,963 +0.12(+3.01%)
Mar 01, 2018 4.069 4.069 3.719 3.871 123,550 -0.20(-4.85%)
Feb 28, 2018 3.943 4.113 3.943 4.069 69,882 +0.13(+3.18%)
Feb 27, 2018 3.943 3.978 3.925 3.943 60,520 -0.04(-0.90%)
Feb 26, 2018 3.898 3.988 3.845 3.979 117,872 +0.03(+0.68%)
Feb 23, 2018 4.001 4.001 3.818 3.952 137,041 +0.17(+4.50%)
Feb 22, 2018 4.015 4.017 3.782 3.782 39,442 -0.22(-5.59%)
Feb 21, 2018 3.990 4.042 3.925 4.006 85,048 +0.08(+1.94%)
Feb 20, 2018 4.122 4.194 3.889 3.930 70,768 -0.31(-7.29%)
Feb 16, 2018 4.239 4.239 4.239 0 +0.09(+2.16%)
Feb 15, 2018 3.773 4.194 3.773 4.149 259,435 +0.33(+8.69%)
Feb 14, 2018 3.746 3.925 3.683 3.818 33,337 +0.02(+0.47%)
Feb 13, 2018 3.674 3.835 3.638 3.800 47,521 +0.06(+1.68%)
Feb 12, 2018 3.629 3.836 3.629 3.737 40,919 +0.07(+1.96%)
Feb 09, 2018 3.737 3.784 3.513 3.665 104,079 -0.06(-1.68%)
Feb 08, 2018 3.827 3.934 3.719 3.728 45,726 -0.13(-3.48%)
Feb 07, 2018 3.925 3.925 3.845 3.862 70,280 -0.10(-2.49%)
Feb 06, 2018 3.809 3.987 3.791 3.961 100,420 -0.01(-0.23%)
Feb 05, 2018 3.845 4.095 3.782 3.970 103,163 +0.07(+1.84%)
Feb 02, 2018 3.782 3.934 3.782 3.898 76,939 +0.04(+1.16%)
Feb 01, 2018 3.755 3.938 3.755 3.853 146,849 -0.01(-0.23%)
Jan 31, 2018 4.275 4.404 3.862 3.862 282,052 -0.37(-8.69%)
Jan 30, 2018 4.248 4.377 4.167 4.230 141,221 -0.07(-1.67%)
Jan 29, 2018 4.445 4.472 4.301 4.302 88,439 -0.14(-3.23%)
Jan 26, 2018 4.311 4.445 4.311 4.445 90,320 +0.13(+2.90%)
Jan 25, 2018 4.275 4.570 4.275 4.319 130,973 +0.02(+0.42%)
Jan 24, 2018 4.275 4.400 4.257 4.302 154,094 -0.09(-2.04%)
Jan 23, 2018 4.355 4.463 4.293 4.391 85,363 -0.02(-0.41%)
Jan 22, 2018 4.445 4.517 4.355 4.409 148,872 -0.14(-3.15%)
Jan 19, 2018 4.750 4.794 4.463 4.552 250,688 -0.24(-5.05%)
Jan 18, 2018 4.750 4.884 4.714 4.794 122,870 -0.02(-0.37%)
Jan 17, 2018 4.777 4.884 4.606 4.812 297,049 -0.05(-1.10%)
Jan 16, 2018 4.732 4.983 4.513 4.866 438,998 +0.04(+0.93%)
Jan 12, 2018 4.821 4.821 4.821 0 +0.00(+0.00%)
Jan 11, 2018 4.257 4.911 4.082 4.821 1,744,122 +0.65(+15.70%)
Jan 10, 2018 3.432 4.230 3.432 4.167 1,826,982 +0.70(+20.15%)
Jan 09, 2018 3.486 3.540 3.387 3.468 88,601 +0.01(+0.26%)
Jan 08, 2018 3.450 3.522 3.346 3.459 77,457 -0.04(-1.03%)
Jan 05, 2018 3.432 3.522 3.334 3.495 50,225 +0.06(+1.83%)
Jan 04, 2018 3.495 3.585 3.344 3.432 111,953 -0.04(-1.29%)
Jan 03, 2018 3.289 3.495 3.225 3.477 173,334 +0.21(+6.30%)
Jan 02, 2018 3.343 3.163 3.208 3.271 83,113 +0.11(+3.40%)
Dec 29, 2017 3.163 3.163 3.163 0 -0.30(-8.79%)
Dec 28, 2017 3.396 3.531 3.316 3.468 131,156 +0.03(+0.78%)
Dec 27, 2017 3.352 3.495 3.298 3.441 165,039 +0.06(+1.86%)
Dec 26, 2017 3.522 3.522 3.352 3.379 111,102 -0.14(-4.07%)
Dec 22, 2017 3.119 3.567 3.092 3.522 369,147 +0.38(+11.97%)
Dec 21, 2017 3.181 3.334 3.110 3.146 132,206 -0.12(-3.57%)
Dec 20, 2017 3.540 3.603 3.172 3.262 171,235 -0.30(-8.54%)
Dec 19, 2017 3.638 3.692 3.531 3.567 124,275 -0.10(-2.69%)
Dec 18, 2017 3.638 3.719 3.487 3.665 479,006 +0.03(+0.74%)
Dec 15, 2017 3.343 3.647 3.289 3.638 573,093 +0.29(+8.56%)
Dec 14, 2017 3.405 3.450 2.913 3.352 377,791 -0.02(-0.53%)
Dec 13, 2017 2.868 3.585 2.832 3.370 1,307,562 +0.56(+19.75%)
Dec 12, 2017 2.769 2.850 2.697 2.814 594,927 +0.04(+1.29%)
Dec 11, 2017 2.527 2.823 2.515 2.778 1,036,274 +0.27(+10.71%)
Dec 08, 2017 2.491 2.536 2.482 2.509 98,905 +0.00(+0.00%)
Dec 07, 2017 2.518 2.527 2.438 2.509 174,866 +0.02(+0.72%)
Dec 06, 2017 2.464 2.590 2.438 2.491 299,738 +0.03(+1.09%)
Dec 05, 2017 2.447 2.464 2.384 2.464 55,905 +0.01(+0.36%)
Dec 04, 2017 2.393 2.482 2.366 2.455 177,610 +0.05(+2.24%)
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.