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

Medallion Fin Corp (NQ: MFIN )

7.980 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Feb 27, 2015 7.468 7.703 7.439 7.666 248,851 +0.24(+3.26%)
Feb 26, 2015 7.519 7.563 7.409 7.424 122,294 -0.12(-1.56%)
Feb 25, 2015 7.593 7.710 7.505 7.541 150,597 -0.08(-1.06%)
Feb 24, 2015 7.703 7.842 7.571 7.622 280,521 -0.10(-1.33%)
Feb 23, 2015 7.886 7.886 7.596 7.725 297,237 -0.20(-2.50%)
Feb 20, 2015 7.879 7.960 7.820 7.923 173,827 +0.01(+0.09%)
Feb 19, 2015 7.747 8.007 7.644 7.915 360,693 +0.18(+2.27%)
Feb 18, 2015 7.761 7.798 7.358 7.739 556,227 -0.03(-0.38%)
Feb 17, 2015 7.351 7.923 7.343 7.769 1,141,371 +0.49(+6.75%)
Feb 13, 2015 7.160 7.277 7.277 7.277 340,650 +0.10(+1.33%)
Feb 12, 2015 7.167 7.189 7.112 7.182 187,848 +0.01(+0.20%)
Feb 11, 2015 7.160 7.197 7.072 7.167 304,137 +0.01(+0.10%)
Feb 10, 2015 7.189 7.224 7.072 7.160 153,089 +0.00(+0.00%)
Feb 09, 2015 7.270 7.292 7.116 7.160 180,101 -0.13(-1.81%)
Feb 06, 2015 7.189 7.299 7.175 7.292 139,695 +0.10(+1.33%)
Feb 05, 2015 7.167 7.255 7.153 7.197 128,149 +0.04(+0.51%)
Feb 04, 2015 7.138 7.255 7.101 7.160 142,213 -0.01(-0.10%)
Feb 03, 2015 7.035 7.211 7.035 7.167 183,583 +0.15(+2.09%)
Feb 02, 2015 7.006 7.035 6.947 7.021 192,007 +0.07(+0.95%)
Jan 30, 2015 6.756 7.013 6.720 6.954 351,951 +0.13(+1.94%)
Jan 29, 2015 6.910 6.993 6.800 6.822 192,990 -0.07(-0.96%)
Jan 28, 2015 6.969 7.006 6.866 6.888 168,791 -0.08(-1.16%)
Jan 27, 2015 6.962 7.013 6.932 6.969 97,436 -0.01(-0.11%)
Jan 26, 2015 6.918 7.006 6.913 6.976 138,802 +0.02(+0.32%)
Jan 23, 2015 6.896 6.976 6.881 6.954 146,319 +0.02(+0.32%)
Jan 22, 2015 6.903 6.947 6.830 6.932 170,022 +0.04(+0.53%)
Jan 21, 2015 6.602 6.918 6.602 6.896 217,249 +0.25(+3.75%)
Jan 20, 2015 6.918 6.940 6.617 6.646 510,886 -0.30(-4.33%)
Jan 16, 2015 6.932 7.028 6.918 6.947 345,986 -0.02(-0.32%)
Jan 15, 2015 6.991 7.138 6.954 6.969 343,828 -0.02(-0.31%)
Jan 14, 2015 7.131 7.204 6.969 6.991 544,722 -0.21(-2.85%)
Jan 13, 2015 7.197 7.329 7.131 7.197 341,249 +0.00(+0.00%)
Jan 12, 2015 7.204 7.292 7.167 7.197 176,418 -0.01(-0.20%)
Jan 09, 2015 7.395 7.453 7.189 7.211 270,917 -0.21(-2.77%)
Jan 08, 2015 7.475 7.490 7.365 7.417 180,434 +0.01(+0.10%)
Jan 07, 2015 7.285 7.431 7.270 7.409 157,026 +0.15(+2.12%)
Jan 06, 2015 7.365 7.409 7.189 7.255 276,589 -0.10(-1.30%)
Jan 05, 2015 7.263 7.431 7.211 7.351 225,200 +0.04(+0.60%)
Jan 02, 2015 7.351 7.446 7.233 7.307 256,233 -0.04(-0.50%)
Dec 31, 2014 7.329 7.343 7.343 7.343 437,025 +0.05(+0.70%)
Dec 30, 2014 7.153 7.336 7.153 7.292 283,875 +0.10(+1.43%)
Dec 29, 2014 7.263 7.417 7.186 7.189 415,020 -0.10(-1.31%)
Dec 26, 2014 7.351 7.431 7.277 7.285 298,130 -0.09(-1.19%)
Dec 24, 2014 7.336 7.373 7.373 7.373 230,372 +0.00(+0.00%)
Dec 23, 2014 7.409 7.512 7.351 7.373 236,243 -0.04(-0.59%)
Dec 22, 2014 7.453 7.527 7.402 7.417 329,114 -0.11(-1.46%)
Dec 19, 2014 7.673 7.673 7.409 7.527 744,144 -0.15(-1.91%)
Dec 18, 2014 7.703 7.739 7.637 7.673 385,446 +0.04(+0.48%)
Dec 17, 2014 7.387 7.681 7.387 7.637 358,212 +0.24(+3.27%)
Dec 16, 2014 7.409 7.497 7.373 7.395 349,579 -0.06(-0.79%)
Dec 15, 2014 7.666 7.827 7.387 7.453 586,141 -0.24(-3.15%)
Dec 12, 2014 7.783 7.805 7.684 7.695 391,717 -0.18(-2.24%)
Dec 11, 2014 7.703 7.893 7.666 7.871 564,564 +0.17(+2.19%)
Dec 10, 2014 7.644 7.813 7.585 7.703 509,539 +0.04(+0.48%)
Dec 09, 2014 7.373 7.681 7.343 7.666 383,242 +0.23(+3.06%)
Dec 08, 2014 7.505 7.505 7.358 7.439 574,754 -0.07(-0.88%)
Dec 05, 2014 7.600 7.637 7.479 7.505 297,655 -0.04(-0.49%)
Dec 04, 2014 7.424 7.600 7.380 7.541 498,359 +0.12(+1.58%)
Dec 03, 2014 7.131 7.461 7.131 7.424 496,442 +0.31(+4.33%)
Dec 02, 2014 7.314 7.373 7.116 7.116 566,523 -0.17(-2.32%)
Dec 01, 2014 6.976 7.329 6.723 7.285 1,414,272 -0.04(-0.60%)
Nov 28, 2014 7.563 7.629 7.292 7.329 1,417,253 -0.58(-7.33%)
Nov 26, 2014 7.967 7.908 7.908 7.908 1,285,040 -0.14(-1.73%)
Nov 25, 2014 8.136 8.165 8.018 8.048 196,074 -0.10(-1.17%)
Nov 24, 2014 8.194 8.194 8.121 8.143 345,186 -0.01(-0.09%)
Nov 21, 2014 8.231 8.246 8.092 8.150 426,613 +0.03(+0.36%)
Nov 20, 2014 8.077 8.216 7.974 8.121 469,397 -0.01(-0.18%)
Nov 19, 2014 8.106 8.231 8.070 8.136 280,207 +0.09(+1.09%)
Nov 18, 2014 7.813 8.092 7.813 8.048 365,974 +0.26(+3.39%)
Nov 17, 2014 8.033 8.150 7.556 7.783 1,143,046 -0.26(-3.28%)
Nov 14, 2014 8.216 8.253 8.018 8.048 1,011,549 -0.18(-2.23%)
Nov 13, 2014 8.392 8.400 8.180 8.231 240,136 -0.15(-1.75%)
Nov 12, 2014 8.216 8.385 8.216 8.378 181,191 +0.15(+1.78%)
Nov 11, 2014 8.246 8.268 8.180 8.231 205,646 -0.02(-0.27%)
Nov 10, 2014 8.216 8.323 8.180 8.253 256,942 +0.09(+1.08%)
Nov 07, 2014 8.136 8.244 8.014 8.165 550,494 +0.02(+0.26%)
Nov 06, 2014 8.208 8.244 8.122 8.143 179,954 -0.04(-0.53%)
Nov 05, 2014 8.172 8.208 8.136 8.186 137,920 +0.07(+0.88%)
Nov 04, 2014 8.100 8.201 8.079 8.115 237,563 +0.01(+0.18%)
Nov 03, 2014 8.258 8.409 8.079 8.100 344,861 -0.19(-2.34%)
Oct 31, 2014 8.510 8.510 8.221 8.294 272,400 -0.10(-1.20%)
Oct 30, 2014 8.510 8.560 8.373 8.395 207,436 -0.11(-1.27%)
Oct 29, 2014 8.366 8.545 8.366 8.502 158,354 +0.14(+1.72%)
Oct 28, 2014 8.352 8.388 8.294 8.359 194,727 +0.05(+0.61%)
Oct 27, 2014 8.165 8.366 8.172 8.309 224,252 +0.14(+1.67%)
Oct 24, 2014 8.237 8.254 8.151 8.172 121,906 -0.06(-0.78%)
Oct 23, 2014 8.158 8.244 8.115 8.237 138,229 +0.11(+1.33%)
Oct 22, 2014 8.151 8.208 8.093 8.129 194,389 -0.03(-0.35%)
Oct 21, 2014 8.337 8.337 8.143 8.158 235,396 -0.12(-1.47%)
Oct 20, 2014 8.100 8.287 8.100 8.280 279,902 +0.18(+2.22%)
Oct 17, 2014 8.244 8.445 8.086 8.100 249,611 -0.06(-0.79%)
Oct 16, 2014 7.914 8.204 7.914 8.165 251,773 +0.18(+2.25%)
Oct 15, 2014 7.964 8.100 7.899 7.985 380,401 -0.03(-0.36%)
Oct 14, 2014 7.928 8.072 7.914 8.014 201,074 +0.09(+1.09%)
Oct 13, 2014 8.122 8.122 7.921 7.928 404,593 -0.18(-2.21%)
Oct 10, 2014 8.129 8.186 8.079 8.107 184,365 -0.02(-0.26%)
Oct 09, 2014 8.208 8.251 8.151 8.129 351,803 -0.09(-1.14%)
Oct 08, 2014 8.244 8.352 8.143 8.222 248,787 -0.04(-0.43%)
Oct 07, 2014 8.373 8.445 8.222 8.258 299,625 -0.14(-1.63%)
Oct 06, 2014 8.474 8.574 8.366 8.395 254,054 -0.08(-0.93%)
Oct 03, 2014 8.474 8.581 8.438 8.474 185,205 +0.04(+0.43%)
Oct 02, 2014 8.330 8.459 8.330 8.438 266,435 +0.09(+1.12%)
Oct 01, 2014 8.388 8.481 8.273 8.344 296,255 -0.03(-0.34%)
Sep 30, 2014 8.625 8.711 8.366 8.373 395,705 -0.27(-3.08%)
Sep 29, 2014 8.675 8.711 8.603 8.639 157,723 -0.06(-0.66%)
Sep 26, 2014 8.739 8.775 8.581 8.696 282,655 +0.01(+0.08%)
Sep 25, 2014 8.754 8.754 8.625 8.689 129,314 -0.05(-0.58%)
Sep 24, 2014 8.818 8.882 8.675 8.739 283,072 -0.03(-0.33%)
Sep 23, 2014 8.976 9.005 8.725 8.768 245,962 -0.21(-2.32%)
Sep 22, 2014 8.962 9.012 8.905 8.976 216,658 +0.01(+0.16%)
Sep 19, 2014 9.048 9.063 8.912 8.962 189,937 -0.06(-0.72%)
Sep 18, 2014 8.905 9.048 8.890 9.027 172,502 +0.12(+1.37%)
Sep 17, 2014 8.905 8.955 8.840 8.905 221,188 -0.01(-0.16%)
Sep 16, 2014 8.948 9.070 8.876 8.919 172,045 -0.06(-0.72%)
Sep 15, 2014 9.156 9.170 8.969 8.984 183,843 -0.16(-1.73%)
Sep 12, 2014 8.976 9.156 8.900 9.142 343,022 +0.17(+1.92%)
Sep 11, 2014 8.948 9.034 8.876 8.969 264,683 -0.01(-0.16%)
Sep 10, 2014 8.940 9.034 8.940 8.984 126,213 +0.04(+0.48%)
Sep 09, 2014 9.055 9.084 8.905 8.940 282,456 -0.10(-1.11%)
Sep 08, 2014 9.027 9.063 8.984 9.041 155,111 +0.04(+0.40%)
Sep 05, 2014 9.048 9.088 8.976 9.005 168,543 -0.03(-0.32%)
Sep 04, 2014 8.984 9.120 8.984 9.034 481,736 +0.06(+0.64%)
Sep 03, 2014 9.027 9.057 8.890 8.976 300,722 +0.00(+0.00%)
Sep 02, 2014 8.704 8.991 8.704 8.976 436,711 +0.29(+3.31%)
Aug 29, 2014 8.718 8.689 8.689 8.689 186,043 +0.01(+0.08%)
Aug 28, 2014 8.589 8.704 8.481 8.682 330,414 +0.12(+1.43%)
Aug 27, 2014 8.617 8.714 8.495 8.560 225,600 -0.03(-0.33%)
Aug 26, 2014 8.524 8.639 8.452 8.589 269,122 +0.06(+0.76%)
Aug 25, 2014 8.474 8.553 8.423 8.524 300,545 +0.08(+0.94%)
Aug 22, 2014 8.610 8.725 8.366 8.445 378,954 -0.15(-1.75%)
Aug 21, 2014 8.811 8.840 8.553 8.596 301,182 -0.19(-2.13%)
Aug 20, 2014 8.546 8.840 8.546 8.782 636,070 +0.23(+2.69%)
Aug 19, 2014 8.467 8.603 8.452 8.553 232,220 +0.13(+1.53%)
Aug 18, 2014 8.330 8.502 8.202 8.423 354,565 +0.14(+1.73%)
Aug 15, 2014 8.380 8.380 8.194 8.280 182,652 -0.06(-0.69%)
Aug 14, 2014 8.222 8.373 8.151 8.337 266,174 +0.14(+1.75%)
Aug 13, 2014 8.258 8.309 8.186 8.194 274,201 -0.04(-0.52%)
Aug 12, 2014 8.129 8.323 8.129 8.237 357,319 +0.02(+0.26%)
Aug 11, 2014 8.117 8.264 8.117 8.215 287,497 +0.12(+1.48%)
Aug 08, 2014 8.039 8.138 7.997 8.096 173,388 +0.06(+0.79%)
Aug 07, 2014 8.145 8.145 7.983 8.032 287,035 -0.07(-0.87%)
Aug 06, 2014 8.089 8.152 8.032 8.103 191,571 +0.02(+0.26%)
Aug 05, 2014 8.046 8.171 8.046 8.082 304,628 +0.04(+0.44%)
Aug 04, 2014 7.871 8.257 7.871 8.046 627,012 +0.20(+2.51%)
Aug 01, 2014 7.800 7.864 7.744 7.849 378,368 +0.01(+0.18%)
Jul 31, 2014 7.856 7.948 7.793 7.835 675,590 -0.05(-0.62%)
Jul 30, 2014 7.976 8.011 7.878 7.885 318,949 -0.06(-0.80%)
Jul 29, 2014 7.976 8.018 7.955 7.948 223,881 -0.06(-0.70%)
Jul 28, 2014 8.039 8.089 7.962 8.004 321,713 -0.04(-0.52%)
Jul 25, 2014 7.983 8.067 7.962 8.046 319,636 +0.06(+0.70%)
Jul 24, 2014 8.018 8.075 7.957 7.990 317,097 -0.01(-0.18%)
Jul 23, 2014 8.025 8.032 7.983 8.004 326,590 +0.01(+0.09%)
Jul 22, 2014 8.075 8.086 7.990 7.997 390,690 -0.04(-0.44%)
Jul 21, 2014 8.067 8.089 8.004 8.032 358,143 -0.05(-0.61%)
Jul 18, 2014 8.152 8.194 8.067 8.082 305,701 -0.06(-0.78%)
Jul 17, 2014 8.096 8.177 8.092 8.145 237,840 +0.00(+0.00%)
Jul 16, 2014 8.124 8.208 8.089 8.145 267,067 +0.03(+0.35%)
Jul 15, 2014 8.229 8.292 8.096 8.117 368,205 -0.11(-1.37%)
Jul 14, 2014 8.159 8.250 8.103 8.229 378,963 +0.11(+1.30%)
Jul 11, 2014 8.229 8.321 8.053 8.124 669,296 -0.05(-0.60%)
Jul 10, 2014 8.166 8.293 8.145 8.173 865,051 -0.13(-1.61%)
Jul 09, 2014 8.152 8.349 8.131 8.307 424,643 +0.13(+1.64%)
Jul 08, 2014 8.454 8.454 8.138 8.173 841,903 -0.32(-3.73%)
Jul 07, 2014 8.743 8.743 8.461 8.489 378,980 -0.24(-2.74%)
Jul 03, 2014 8.933 8.729 8.729 8.729 169,615 -0.06(-0.64%)
Jul 02, 2014 8.764 8.827 8.715 8.785 467,247 -0.04(-0.48%)
Jul 01, 2014 8.743 8.841 8.708 8.827 521,556 +0.06(+0.72%)
Jun 30, 2014 8.693 8.813 8.616 8.764 960,842 +0.13(+1.47%)
Jun 27, 2014 8.363 8.637 8.363 8.637 5,177,731 +0.25(+2.93%)
Jun 26, 2014 8.257 8.426 8.243 8.391 479,065 +0.13(+1.62%)
Jun 25, 2014 8.145 8.278 8.096 8.257 493,288 +0.11(+1.38%)
Jun 24, 2014 8.145 8.342 8.124 8.145 646,043 -0.05(-0.60%)
Jun 23, 2014 8.335 8.383 8.152 8.194 554,442 -0.13(-1.60%)
Jun 20, 2014 8.307 8.410 8.300 8.328 584,920 +0.00(+0.04%)
Jun 19, 2014 8.264 8.328 8.039 8.324 1,083,167 +0.02(+0.30%)
Jun 18, 2014 8.475 8.504 8.264 8.300 732,605 -0.19(-2.24%)
Jun 17, 2014 8.370 8.511 8.321 8.489 795,011 +0.09(+1.09%)
Jun 16, 2014 8.919 8.933 8.110 8.398 1,715,930 -0.56(-6.28%)
Jun 13, 2014 9.115 9.137 8.904 8.961 656,628 -0.15(-1.70%)
Jun 12, 2014 9.144 9.193 9.045 9.115 425,789 -0.04(-0.38%)
Jun 11, 2014 9.369 9.484 9.123 9.151 631,749 -0.27(-2.91%)
Jun 10, 2014 9.530 9.601 9.397 9.425 227,411 -0.09(-0.96%)
Jun 06, 2014 9.516 9.559 9.467 9.516 173,151 -0.01(-0.07%)
Jun 05, 2014 9.446 9.549 9.319 9.523 199,007 +0.13(+1.42%)
Jun 04, 2014 9.439 9.488 9.326 9.390 202,014 -0.07(-0.74%)
Jun 03, 2014 9.516 9.585 9.355 9.460 241,461 -0.06(-0.59%)
Jun 02, 2014 9.559 9.643 9.460 9.516 234,840 +0.01(+0.15%)
May 30, 2014 9.488 9.601 9.453 9.502 368,188 +0.05(+0.52%)
May 29, 2014 9.523 9.671 9.432 9.453 337,512 +0.02(+0.22%)
May 28, 2014 9.502 9.523 9.383 9.432 249,761 -0.04(-0.37%)
May 27, 2014 9.432 9.530 9.390 9.467 208,132 +0.09(+0.98%)
May 23, 2014 9.432 9.376 9.376 9.376 245,395 +0.03(+0.30%)
May 22, 2014 9.256 9.383 9.228 9.348 218,649 +0.13(+1.45%)
May 21, 2014 9.277 9.326 9.179 9.214 453,411 +0.01(+0.15%)
May 20, 2014 9.502 9.508 9.151 9.200 577,485 -0.30(-3.11%)
May 19, 2014 9.362 9.516 9.362 9.495 253,738 +0.13(+1.43%)
May 16, 2014 9.383 9.390 9.221 9.362 285,353 -0.04(-0.45%)
May 15, 2014 9.467 9.495 9.186 9.404 503,509 -0.10(-1.04%)
May 14, 2014 9.763 9.798 9.495 9.502 359,360 -0.25(-2.53%)
May 13, 2014 9.762 9.794 9.638 9.748 410,295 +0.01(+0.14%)
May 12, 2014 9.645 9.769 9.576 9.735 337,082 +0.18(+1.88%)
May 09, 2014 9.403 9.596 9.382 9.555 206,668 +0.12(+1.25%)
May 08, 2014 9.479 9.572 9.389 9.437 323,103 -0.03(-0.36%)
May 07, 2014 9.341 9.479 9.195 9.472 279,357 +0.19(+2.01%)
May 06, 2014 9.368 9.541 9.265 9.285 295,392 -0.14(-1.47%)
May 05, 2014 9.348 9.582 9.341 9.424 270,262 +0.01(+0.07%)
May 02, 2014 9.410 9.596 9.368 9.417 162,640 +0.06(+0.67%)
May 01, 2014 9.361 9.465 9.271 9.354 273,075 -0.05(-0.51%)
Apr 30, 2014 9.341 9.445 9.258 9.403 237,821 +0.07(+0.74%)
Apr 29, 2014 9.410 9.527 9.292 9.334 304,984 -0.08(-0.81%)
Apr 28, 2014 9.596 9.610 9.202 9.410 409,606 -0.14(-1.45%)
Apr 25, 2014 9.617 9.762 9.541 9.548 321,160 -0.07(-0.72%)
Apr 24, 2014 9.921 9.977 9.583 9.617 522,156 -0.22(-2.25%)
Apr 23, 2014 9.513 9.887 9.344 9.838 1,030,414 +0.74(+8.13%)
Apr 22, 2014 8.940 9.161 8.905 9.099 218,716 +0.15(+1.62%)
Apr 21, 2014 8.919 9.036 8.829 8.953 164,225 +0.02(+0.23%)
Apr 17, 2014 8.933 8.933 8.933 8.933 129,450 -0.02(-0.23%)
Apr 16, 2014 8.981 8.988 8.815 8.953 247,396 +0.01(+0.15%)
Apr 15, 2014 9.043 9.092 8.801 8.940 288,491 -0.10(-1.07%)
Apr 14, 2014 9.140 9.140 8.940 9.036 152,179 -0.01(-0.15%)
Apr 11, 2014 9.119 9.244 9.043 9.050 201,177 -0.12(-1.28%)
Apr 10, 2014 9.583 9.583 9.119 9.168 205,032 -0.17(-1.85%)
Apr 09, 2014 9.126 9.368 9.085 9.341 258,761 +0.27(+2.97%)
Apr 08, 2014 9.043 9.126 8.988 9.071 186,876 +0.03(+0.38%)
Apr 07, 2014 9.043 9.078 8.933 9.036 187,098 -0.01(-0.08%)
Apr 04, 2014 9.195 9.223 8.988 9.043 338,664 -0.13(-1.43%)
Apr 03, 2014 9.244 9.292 9.099 9.175 151,432 -0.07(-0.75%)
Apr 02, 2014 9.119 9.271 9.085 9.244 265,346 +0.12(+1.29%)
Apr 01, 2014 9.140 9.223 9.064 9.126 205,472 -0.01(-0.08%)
Mar 31, 2014 9.099 9.237 9.092 9.133 237,730 +0.05(+0.53%)
Mar 28, 2014 9.085 9.278 9.036 9.085 183,905 -0.01(-0.15%)
Mar 27, 2014 9.133 9.195 9.036 9.099 211,969 +0.00(+0.00%)
Mar 26, 2014 9.368 9.368 9.092 9.099 388,120 -0.21(-2.30%)
Mar 25, 2014 9.424 9.424 9.209 9.313 245,102 -0.01(-0.15%)
Mar 24, 2014 9.410 9.437 9.244 9.327 331,982 +0.00(+0.00%)
Mar 21, 2014 9.507 9.555 9.112 9.327 1,745,873 -0.17(-1.82%)
Mar 20, 2014 9.507 9.534 9.437 9.500 233,670 +0.01(+0.07%)
Mar 19, 2014 9.500 9.562 9.437 9.493 207,703 -0.03(-0.36%)
Mar 18, 2014 9.589 9.596 9.472 9.527 291,130 -0.05(-0.51%)
Mar 17, 2014 9.645 9.686 9.541 9.576 228,190 -0.03(-0.29%)
Mar 14, 2014 9.672 9.735 9.569 9.603 238,085 -0.07(-0.71%)
Mar 13, 2014 9.735 9.818 9.638 9.672 171,164 -0.08(-0.78%)
Mar 12, 2014 9.714 9.942 9.672 9.748 180,824 +0.01(+0.07%)
Mar 11, 2014 9.878 9.878 9.701 9.742 209,821 -0.10(-1.04%)
Mar 10, 2014 9.776 9.871 9.701 9.844 166,589 +0.08(+0.84%)
Mar 07, 2014 9.823 9.864 9.660 9.762 218,851 -0.01(-0.07%)
Mar 06, 2014 9.660 9.803 9.574 9.769 167,757 +0.11(+1.13%)
Mar 05, 2014 9.796 9.837 9.558 9.660 373,360 -0.11(-1.11%)
Mar 04, 2014 9.925 10.01 9.742 9.769 508,131 -0.10(-1.03%)
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.