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

Medallion Fin Cp (NQ: MFIN )

8.260 -0.140 (-1.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 4, 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 29, 2019 5.860 5.860 5.645 5.708 20,757 -0.16(-2.75%)
Nov 27, 2019 5.762 5.896 5.600 5.869 35,711 +0.12(+2.02%)
Nov 26, 2019 5.842 5.842 5.717 5.753 51,611 -0.08(-1.38%)
Nov 25, 2019 5.744 5.986 5.699 5.833 168,215 +0.12(+2.04%)
Nov 22, 2019 5.645 5.798 5.590 5.717 93,408 +0.09(+1.59%)
Nov 21, 2019 5.672 5.717 5.556 5.627 100,923 -0.04(-0.79%)
Nov 20, 2019 5.717 5.851 5.645 5.672 109,089 -0.02(-0.32%)
Nov 19, 2019 5.609 5.887 5.600 5.690 71,194 +0.08(+1.44%)
Nov 18, 2019 5.636 5.690 5.591 5.609 40,701 -0.04(-0.63%)
Nov 15, 2019 5.815 5.833 5.627 5.645 81,690 -0.14(-2.48%)
Nov 14, 2019 6.120 6.138 5.771 5.789 98,601 -0.39(-6.24%)
Nov 13, 2019 6.147 6.228 6.093 6.174 191,638 +0.00(+0.00%)
Nov 12, 2019 6.138 6.255 6.134 6.174 83,674 +0.05(+0.88%)
Nov 11, 2019 6.138 6.228 6.057 6.120 79,350 -0.09(-1.44%)
Nov 08, 2019 6.201 6.317 6.156 6.210 74,101 +0.05(+0.87%)
Nov 07, 2019 6.353 6.353 6.147 6.156 60,422 -0.15(-2.41%)
Nov 06, 2019 6.237 6.317 6.192 6.308 40,990 +0.02(+0.28%)
Nov 05, 2019 6.228 6.353 6.183 6.290 95,141 +0.06(+1.01%)
Nov 04, 2019 6.272 6.389 6.210 6.228 87,627 -0.04(-0.71%)
Nov 01, 2019 6.165 6.317 6.148 6.272 52,116 +0.14(+2.34%)
Oct 31, 2019 6.174 6.434 6.093 6.129 188,871 +0.10(+1.63%)
Oct 30, 2019 6.057 6.111 5.986 6.030 120,757 -0.02(-0.30%)
Oct 29, 2019 5.941 6.156 5.912 6.048 142,135 +0.10(+1.66%)
Oct 28, 2019 5.690 5.986 5.690 5.950 86,415 +0.27(+4.73%)
Oct 25, 2019 5.699 5.780 5.663 5.681 64,727 -0.02(-0.31%)
Oct 24, 2019 5.753 5.753 5.654 5.699 37,392 -0.04(-0.78%)
Oct 23, 2019 5.744 5.753 5.618 5.744 38,012 +0.04(+0.63%)
Oct 22, 2019 5.574 5.789 5.556 5.708 90,016 +0.14(+2.58%)
Oct 21, 2019 5.484 5.609 5.484 5.565 53,932 +0.11(+1.97%)
Oct 18, 2019 5.367 5.484 5.341 5.457 47,318 +0.04(+0.83%)
Oct 17, 2019 5.305 5.448 5.287 5.412 41,030 +0.12(+2.20%)
Oct 16, 2019 5.287 5.367 5.260 5.296 51,512 -0.02(-0.34%)
Oct 15, 2019 5.188 5.385 5.143 5.314 33,806 +0.13(+2.42%)
Oct 14, 2019 5.206 5.269 5.125 5.188 55,782 -0.05(-1.03%)
Oct 11, 2019 5.108 5.412 5.090 5.242 97,426 +0.16(+3.17%)
Oct 10, 2019 5.063 5.197 5.063 5.081 42,386 +0.02(+0.35%)
Oct 09, 2019 5.045 5.134 5.027 5.063 63,782 +0.02(+0.36%)
Oct 08, 2019 4.928 5.170 4.848 5.045 71,059 -0.13(-2.60%)
Oct 07, 2019 5.161 5.305 5.108 5.179 90,369 -0.03(-0.52%)
Oct 04, 2019 5.099 5.224 5.018 5.206 142,066 +0.11(+2.11%)
Oct 03, 2019 5.296 5.296 5.009 5.099 159,885 -0.17(-3.23%)
Oct 02, 2019 5.457 5.663 5.251 5.269 255,675 -0.24(-4.39%)
Oct 01, 2019 5.771 5.869 5.475 5.511 429,365 -0.22(-3.91%)
Sep 30, 2019 5.529 5.824 5.520 5.735 262,391 +0.21(+3.73%)
Sep 27, 2019 5.439 5.565 5.260 5.529 278,552 +0.15(+2.83%)
Sep 26, 2019 5.430 5.556 5.341 5.376 393,259 -0.05(-0.91%)
Sep 25, 2019 5.547 5.582 5.332 5.426 298,514 -0.16(-2.81%)
Sep 24, 2019 5.502 5.833 5.412 5.582 242,790 +0.05(+0.97%)
Sep 23, 2019 5.905 5.905 5.234 5.529 408,385 -0.39(-6.52%)
Sep 20, 2019 5.923 6.084 5.860 5.914 878,175 -0.01(-0.15%)
Sep 19, 2019 5.780 5.941 5.600 5.923 198,524 +0.16(+2.80%)
Sep 18, 2019 5.565 5.798 5.430 5.762 256,661 +0.20(+3.54%)
Sep 17, 2019 5.556 5.627 5.475 5.565 150,019 +0.01(+0.16%)
Sep 16, 2019 5.493 5.591 5.439 5.556 152,939 +0.08(+1.47%)
Sep 13, 2019 5.358 5.502 5.341 5.475 134,477 +0.14(+2.69%)
Sep 12, 2019 5.403 5.403 5.184 5.332 164,301 -0.06(-1.16%)
Sep 11, 2019 4.830 5.412 4.767 5.394 262,794 +0.57(+11.90%)
Sep 10, 2019 4.776 4.866 4.498 4.821 202,453 -0.04(-0.92%)
Sep 09, 2019 4.722 4.928 4.668 4.866 123,476 +0.16(+3.43%)
Sep 06, 2019 4.651 4.713 4.579 4.704 43,746 +0.09(+1.94%)
Sep 05, 2019 4.391 4.633 4.391 4.615 93,523 +0.28(+6.40%)
Sep 04, 2019 4.292 4.382 4.256 4.337 36,210 +0.10(+2.33%)
Sep 03, 2019 4.220 4.327 4.194 4.238 54,736 -0.02(-0.42%)
Aug 30, 2019 4.346 4.417 4.238 4.256 59,594 -0.06(-1.45%)
Aug 29, 2019 4.238 4.337 4.193 4.319 56,084 +0.13(+2.99%)
Aug 28, 2019 4.095 4.274 4.014 4.194 129,063 +0.09(+2.18%)
Aug 27, 2019 4.149 4.158 3.996 4.104 67,653 -0.02(-0.43%)
Aug 26, 2019 4.077 4.167 4.019 4.122 73,304 +0.12(+2.91%)
Aug 23, 2019 4.077 4.176 3.925 4.005 85,596 -0.10(-2.40%)
Aug 22, 2019 4.131 4.178 4.086 4.104 87,818 -0.06(-1.51%)
Aug 21, 2019 4.122 4.229 4.122 4.167 67,352 +0.05(+1.31%)
Aug 20, 2019 4.086 4.256 4.048 4.113 51,431 +0.01(+0.22%)
Aug 19, 2019 4.032 4.283 4.028 4.104 247,361 +0.12(+2.92%)
Aug 16, 2019 3.987 4.131 3.908 3.987 81,690 +0.03(+0.68%)
Aug 15, 2019 3.934 3.970 3.871 3.961 77,482 +0.03(+0.68%)
Aug 14, 2019 4.041 4.059 3.853 3.934 185,826 -0.18(-4.36%)
Aug 13, 2019 4.077 4.297 4.041 4.113 201,917 -0.02(-0.43%)
Aug 12, 2019 4.220 4.229 4.059 4.131 112,661 -0.09(-2.12%)
Aug 09, 2019 4.220 4.238 4.140 4.220 205,119 -0.03(-0.63%)
Aug 08, 2019 4.086 4.310 4.077 4.247 160,766 +0.16(+3.95%)
Aug 07, 2019 4.104 4.127 3.970 4.086 85,178 -0.07(-1.72%)
Aug 06, 2019 4.301 4.504 3.943 4.158 458,724 -0.32(-7.20%)
Aug 05, 2019 4.498 4.507 4.382 4.480 167,662 -0.06(-1.38%)
Aug 02, 2019 4.624 4.624 4.444 4.543 119,969 -0.05(-1.17%)
Aug 01, 2019 4.507 4.606 4.489 4.597 176,409 +0.11(+2.40%)
Jul 31, 2019 4.328 4.552 4.283 4.489 125,804 +0.14(+3.30%)
Jul 30, 2019 4.220 4.355 4.194 4.346 132,385 +0.09(+2.11%)
Jul 29, 2019 4.167 4.277 4.167 4.256 133,048 +0.07(+1.71%)
Jul 26, 2019 4.319 4.409 4.113 4.185 209,472 -0.16(-3.71%)
Jul 25, 2019 4.265 4.471 4.185 4.346 276,240 +0.04(+1.04%)
Jul 24, 2019 4.391 4.409 4.203 4.301 385,623 -0.07(-1.64%)
Jul 23, 2019 4.695 4.740 4.301 4.373 449,390 -0.32(-6.87%)
Jul 22, 2019 4.534 4.731 4.507 4.695 145,549 +0.14(+3.15%)
Jul 19, 2019 5.000 5.000 4.409 4.552 437,246 -0.49(-9.77%)
Jul 18, 2019 5.305 5.305 4.973 5.045 434,840 -0.27(-5.06%)
Jul 17, 2019 5.448 5.538 5.287 5.314 231,949 -0.18(-3.26%)
Jul 16, 2019 5.511 5.627 5.421 5.493 129,208 -0.04(-0.65%)
Jul 15, 2019 5.591 5.591 5.475 5.529 88,684 -0.11(-1.91%)
Jul 12, 2019 5.600 5.699 5.600 5.636 58,924 +0.00(+0.00%)
Jul 11, 2019 5.547 5.636 5.473 5.636 132,734 +0.09(+1.62%)
Jul 10, 2019 5.556 5.744 5.502 5.547 164,872 +0.00(+0.00%)
Jul 09, 2019 5.538 5.627 5.502 5.547 52,583 -0.04(-0.64%)
Jul 08, 2019 5.439 5.681 5.439 5.582 198,501 +0.10(+1.80%)
Jul 05, 2019 5.636 5.654 5.448 5.484 124,656 -0.17(-3.01%)
Jul 03, 2019 5.806 5.842 5.556 5.654 46,425 -0.18(-3.07%)
Jul 02, 2019 6.057 6.093 5.636 5.833 315,696 -0.25(-4.12%)
Jul 01, 2019 6.048 6.219 6.039 6.084 236,261 +0.04(+0.74%)
Jun 28, 2019 5.735 6.129 5.700 6.039 2,683,295 +0.34(+5.97%)
Jun 27, 2019 5.547 5.806 5.547 5.699 121,092 +0.10(+1.76%)
Jun 26, 2019 5.708 5.789 5.556 5.600 156,749 -0.09(-1.57%)
Jun 25, 2019 5.780 5.869 5.690 5.690 218,102 -0.11(-1.85%)
Jun 24, 2019 5.762 5.923 5.762 5.798 162,781 -0.04(-0.61%)
Jun 21, 2019 5.878 5.977 5.824 5.833 141,731 -0.01(-0.15%)
Jun 20, 2019 5.869 6.120 5.842 5.842 155,096 -0.02(-0.31%)
Jun 19, 2019 5.968 6.048 5.851 5.860 110,779 -0.14(-2.39%)
Jun 18, 2019 6.084 6.156 5.977 6.004 136,754 -0.04(-0.74%)
Jun 17, 2019 6.075 6.120 6.004 6.048 117,870 +0.02(+0.30%)
Jun 14, 2019 5.771 6.057 5.744 6.030 92,739 +0.19(+3.22%)
Jun 13, 2019 5.744 5.941 5.699 5.842 118,787 +0.12(+2.03%)
Jun 12, 2019 5.806 6.174 5.690 5.726 338,301 -0.13(-2.29%)
Jun 11, 2019 6.228 6.263 5.851 5.860 207,081 -0.33(-5.35%)
Jun 10, 2019 6.102 6.263 5.979 6.192 195,775 +0.14(+2.37%)
Jun 07, 2019 6.004 6.075 5.887 6.048 122,089 +0.01(+0.15%)
Jun 06, 2019 6.022 6.134 5.851 6.039 182,327 +0.13(+2.12%)
Jun 05, 2019 6.048 6.048 5.762 5.914 103,796 -0.11(-1.79%)
Jun 04, 2019 5.887 6.030 5.789 6.022 121,709 +0.20(+3.38%)
Jun 03, 2019 6.084 6.084 5.717 5.824 84,622 -0.15(-2.55%)
May 31, 2019 5.995 6.075 5.869 5.977 78,677 -0.09(-1.48%)
May 30, 2019 6.075 6.129 6.004 6.066 79,925 +0.03(+0.45%)
May 29, 2019 5.923 6.147 5.899 6.039 123,308 +0.09(+1.51%)
May 28, 2019 6.004 6.129 5.842 5.950 86,527 -0.04(-0.75%)
May 24, 2019 5.789 6.075 5.780 5.995 114,054 +0.19(+3.24%)
May 23, 2019 5.815 5.896 5.609 5.806 66,374 +0.07(+1.25%)
May 22, 2019 5.941 6.004 5.600 5.735 120,174 -0.28(-4.69%)
May 21, 2019 6.255 6.255 5.556 6.017 287,197 -0.29(-4.62%)
May 20, 2019 6.470 6.496 6.138 6.308 202,201 -0.22(-3.30%)
May 17, 2019 6.586 6.631 6.496 6.523 41,961 -0.06(-0.95%)
May 16, 2019 6.640 6.694 6.550 6.586 40,074 -0.02(-0.27%)
May 15, 2019 6.640 6.685 6.586 6.604 134,957 -0.09(-1.34%)
May 14, 2019 6.801 6.841 6.628 6.694 55,260 -0.04(-0.66%)
May 13, 2019 6.837 6.918 6.734 6.738 107,534 -0.22(-3.09%)
May 10, 2019 6.712 6.989 6.470 6.953 162,488 +0.14(+2.11%)
May 09, 2019 6.640 6.855 6.511 6.810 99,836 +0.02(+0.26%)
May 08, 2019 6.756 6.810 6.640 6.792 147,356 +0.14(+2.16%)
May 07, 2019 6.550 6.855 6.302 6.649 411,139 +0.06(+0.95%)
May 06, 2019 6.407 6.631 6.407 6.586 90,405 -0.02(-0.27%)
May 03, 2019 6.317 6.604 6.281 6.604 152,109 +0.32(+5.14%)
May 02, 2019 6.147 6.299 6.138 6.281 104,540 +0.10(+1.59%)
May 01, 2019 6.178 6.232 6.048 6.183 62,144 +0.08(+1.32%)
Apr 30, 2019 6.111 6.174 5.791 6.102 84,012 -0.02(-0.29%)
Apr 29, 2019 5.941 6.147 5.827 6.120 47,282 +0.18(+3.02%)
Apr 26, 2019 5.789 6.004 5.789 5.941 20,422 +0.21(+3.59%)
Apr 25, 2019 6.143 6.143 5.647 5.735 59,713 -0.34(-5.60%)
Apr 24, 2019 6.057 6.138 6.057 6.075 24,695 -0.02(-0.29%)
Apr 23, 2019 6.066 6.212 6.066 6.093 43,356 -0.04(-0.58%)
Apr 22, 2019 6.048 6.174 6.048 6.129 78,507 -0.01(-0.15%)
Apr 18, 2019 6.192 6.268 6.093 6.138 36,269 -0.06(-1.01%)
Apr 17, 2019 6.272 6.281 6.192 6.201 52,434 -0.09(-1.42%)
Apr 16, 2019 6.272 6.353 6.237 6.290 64,460 +0.00(+0.00%)
Apr 15, 2019 6.210 6.290 6.120 6.290 126,129 +0.13(+2.03%)
Apr 12, 2019 6.152 6.250 6.084 6.165 64,504 +0.03(+0.44%)
Apr 11, 2019 6.066 6.237 6.022 6.138 50,518 -0.13(-2.00%)
Apr 10, 2019 6.183 6.263 6.174 6.263 51,932 +0.00(+0.00%)
Apr 09, 2019 6.210 6.263 6.210 6.263 37,280 +0.01(+0.14%)
Apr 08, 2019 6.183 6.272 6.183 6.255 61,124 +0.04(+0.58%)
Apr 05, 2019 6.219 6.272 6.192 6.219 44,751 +0.00(+0.00%)
Apr 04, 2019 6.237 6.308 6.192 6.219 59,755 -0.01(-0.14%)
Apr 03, 2019 6.237 6.272 6.138 6.228 47,571 -0.02(-0.29%)
Apr 02, 2019 6.290 6.317 6.120 6.246 84,376 -0.05(-0.85%)
Apr 01, 2019 6.263 6.317 6.093 6.299 135,414 +0.12(+1.88%)
Mar 29, 2019 5.950 6.237 5.950 6.183 81,355 +0.04(+0.58%)
Mar 28, 2019 5.896 6.156 5.862 6.147 66,081 +0.17(+2.85%)
Mar 27, 2019 6.075 6.147 5.735 5.977 43,815 -0.09(-1.48%)
Mar 26, 2019 5.968 6.093 5.789 6.066 107,250 +0.32(+5.62%)
Mar 25, 2019 5.439 5.771 5.376 5.744 57,150 +0.30(+5.60%)
Mar 22, 2019 5.869 5.941 5.421 5.439 85,596 -0.43(-7.33%)
Mar 21, 2019 5.789 5.914 5.654 5.869 74,260 +0.09(+1.55%)
Mar 20, 2019 5.502 5.851 5.475 5.780 49,435 +0.31(+5.74%)
Mar 19, 2019 5.367 5.708 5.367 5.466 71,670 +0.04(+0.83%)
Mar 18, 2019 5.538 5.582 5.367 5.421 105,194 -0.14(-2.58%)
Mar 15, 2019 5.485 5.664 5.485 5.565 68,075 -0.02(-0.32%)
Mar 14, 2019 5.923 5.923 5.341 5.582 159,351 -0.30(-5.18%)
Mar 13, 2019 5.842 5.914 5.735 5.887 46,274 +0.04(+0.77%)
Mar 12, 2019 5.976 5.976 5.726 5.842 33,980 -0.07(-1.21%)
Mar 11, 2019 5.851 5.995 5.824 5.914 46,567 +0.05(+0.92%)
Mar 08, 2019 6.120 6.183 5.771 5.860 118,183 -0.30(-4.94%)
Mar 07, 2019 6.201 6.219 6.039 6.165 39,545 +0.00(+0.00%)
Mar 06, 2019 6.246 6.364 6.165 6.165 93,991 -0.15(-2.41%)
Mar 05, 2019 6.129 6.380 5.968 6.317 191,690 +0.14(+2.32%)
Mar 04, 2019 6.425 6.425 5.914 6.174 211,978 -0.08(-1.29%)
Mar 01, 2019 6.308 6.532 6.255 6.255 221,636 -0.10(-1.55%)
Feb 28, 2019 6.102 6.461 6.084 6.353 709,115 +0.48(+8.24%)
Feb 27, 2019 6.219 6.219 5.798 5.869 305,370 -0.35(-5.62%)
Feb 26, 2019 5.824 6.219 5.789 6.219 459,421 +0.38(+6.44%)
Feb 25, 2019 5.726 5.959 5.613 5.842 149,283 +0.13(+2.35%)
Feb 22, 2019 5.412 5.914 5.412 5.708 211,369 +0.40(+7.60%)
Feb 21, 2019 5.341 5.403 5.142 5.305 88,990 +0.11(+2.07%)
Feb 20, 2019 5.117 5.376 5.090 5.197 126,996 +0.09(+1.75%)
Feb 19, 2019 5.000 5.197 5.000 5.108 63,280 +0.05(+1.06%)
Feb 15, 2019 4.973 5.117 4.928 5.054 125,102 +0.07(+1.44%)
Feb 14, 2019 5.063 5.081 4.982 4.982 14,688 -0.09(-1.77%)
Feb 13, 2019 4.928 5.134 4.908 5.072 50,894 +0.15(+3.10%)
Feb 12, 2019 4.830 5.000 4.803 4.919 123,464 +0.06(+1.29%)
Feb 11, 2019 4.884 4.923 4.731 4.857 25,366 +0.00(+0.00%)
Feb 08, 2019 4.821 5.018 4.794 4.857 50,666 +0.08(+1.69%)
Feb 07, 2019 4.677 4.803 4.677 4.776 40,521 +0.03(+0.56%)
Feb 06, 2019 4.830 4.830 4.740 4.749 12,216 +0.01(+0.19%)
Feb 05, 2019 4.977 5.083 4.686 4.740 145,797 -0.17(-3.47%)
Feb 04, 2019 5.152 5.152 4.812 4.910 33,473 -0.20(-3.86%)
Feb 01, 2019 4.785 5.197 4.704 5.108 101,555 +0.37(+7.75%)
Jan 31, 2019 4.704 4.830 4.660 4.740 83,814 +0.01(+0.19%)
Jan 30, 2019 4.749 4.776 4.668 4.731 53,518 +0.03(+0.57%)
Jan 29, 2019 4.677 4.821 4.668 4.704 39,231 +0.04(+0.77%)
Jan 28, 2019 4.749 4.821 4.624 4.668 86,993 -0.08(-1.70%)
Jan 25, 2019 4.821 4.821 4.704 4.749 29,015 +0.04(+0.95%)
Jan 24, 2019 4.570 4.704 4.570 4.704 110,463 +0.16(+3.55%)
Jan 23, 2019 4.489 4.606 4.444 4.543 24,092 -0.04(-0.78%)
Jan 22, 2019 4.677 4.870 4.292 4.579 190,195 -0.09(-1.92%)
Jan 18, 2019 4.897 4.919 4.530 4.668 100,662 -0.06(-1.33%)
Jan 17, 2019 4.633 4.928 4.498 4.731 122,863 +0.16(+3.53%)
Jan 16, 2019 4.597 4.745 4.471 4.570 88,505 -0.09(-1.92%)
Jan 15, 2019 4.543 4.749 4.418 4.660 98,242 +0.10(+2.16%)
Jan 14, 2019 4.409 4.659 4.409 4.561 82,724 -0.09(-1.93%)
Jan 11, 2019 4.767 4.910 4.615 4.651 152,333 +0.04(+0.97%)
Jan 10, 2019 4.695 4.763 4.588 4.606 17,365 -0.04(-0.96%)
Jan 09, 2019 4.238 4.789 4.238 4.651 57,926 +0.06(+1.37%)
Jan 08, 2019 4.651 4.749 4.337 4.588 194,369 +0.03(+0.59%)
Jan 07, 2019 4.391 4.660 4.301 4.561 77,379 +0.13(+3.04%)
Jan 04, 2019 4.283 4.453 4.234 4.427 56,246 +0.31(+7.63%)
Jan 03, 2019 4.256 4.283 4.104 4.113 32,410 -0.16(-3.77%)
Jan 02, 2019 4.256 4.328 4.059 4.274 61,496 +0.07(+1.71%)
Dec 31, 2018 4.122 4.292 4.032 4.203 109,478 +0.08(+1.96%)
Dec 28, 2018 3.898 4.140 3.862 4.122 129,566 +0.25(+6.48%)
Dec 27, 2018 3.844 4.001 3.683 3.871 82,506 -0.09(-2.26%)
Dec 26, 2018 4.025 4.048 3.799 3.961 74,084 +0.24(+6.38%)
Dec 24, 2018 4.023 4.023 3.642 3.723 120,304 -0.36(-8.88%)
Dec 21, 2018 4.122 4.319 3.898 4.086 210,922 -0.04(-1.08%)
Dec 20, 2018 3.943 4.194 3.746 4.131 206,858 +0.19(+4.77%)
Dec 19, 2018 4.238 4.283 3.898 3.943 164,677 -0.24(-5.78%)
Dec 18, 2018 4.436 4.498 4.171 4.185 203,531 -0.19(-4.30%)
Dec 17, 2018 5.000 5.099 4.301 4.373 268,499 -0.70(-13.78%)
Dec 14, 2018 5.063 5.143 4.857 5.072 85,931 +0.00(+0.00%)
Dec 13, 2018 5.054 5.193 5.036 5.072 79,926 -0.04(-0.88%)
Dec 12, 2018 5.054 5.179 5.054 5.117 83,443 +0.08(+1.60%)
Dec 11, 2018 5.179 5.269 4.973 5.036 88,548 -0.13(-2.60%)
Dec 10, 2018 4.991 5.367 4.893 5.170 89,535 +0.15(+3.04%)
Dec 07, 2018 5.090 5.188 5.000 5.018 83,476 -0.04(-0.88%)
Dec 06, 2018 5.125 5.148 4.857 5.063 93,326 -0.09(-1.74%)
Dec 04, 2018 5.287 5.403 5.081 5.152 183,469 -0.20(-3.69%)
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.