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

Medallion Fin Corp (NQ: MFIN )

9.740 -0.250 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 28, 2018 3.893 4.061 3.893 4.017 70,785 +0.12(+3.18%)
Feb 27, 2018 3.893 3.927 3.875 3.893 61,302 -0.04(-0.90%)
Feb 26, 2018 3.849 3.937 3.796 3.928 119,394 +0.03(+0.68%)
Feb 23, 2018 3.950 3.950 3.769 3.902 138,811 +0.17(+4.50%)
Feb 22, 2018 3.964 3.966 3.734 3.734 39,952 -0.22(-5.59%)
Feb 21, 2018 3.939 3.990 3.875 3.955 86,146 +0.08(+1.94%)
Feb 20, 2018 4.070 4.141 3.840 3.880 71,682 -0.31(-7.29%)
Feb 16, 2018 4.185 4.185 4.185 0 +0.09(+2.16%)
Feb 15, 2018 3.725 4.141 3.725 4.096 262,785 +0.33(+8.69%)
Feb 14, 2018 3.698 3.875 3.636 3.769 33,768 +0.02(+0.47%)
Feb 13, 2018 3.627 3.787 3.592 3.751 48,135 +0.06(+1.68%)
Feb 12, 2018 3.583 3.787 3.583 3.689 41,447 +0.07(+1.96%)
Feb 09, 2018 3.689 3.736 3.468 3.619 105,423 -0.06(-1.68%)
Feb 08, 2018 3.778 3.884 3.672 3.680 46,316 -0.13(-3.48%)
Feb 07, 2018 3.875 3.875 3.796 3.813 71,187 -0.10(-2.49%)
Feb 06, 2018 3.760 3.936 3.742 3.911 101,717 -0.01(-0.23%)
Feb 05, 2018 3.796 4.043 3.734 3.919 104,495 +0.07(+1.84%)
Feb 02, 2018 3.734 3.884 3.734 3.849 77,933 +0.04(+1.16%)
Feb 01, 2018 3.707 3.888 3.707 3.804 148,745 -0.01(-0.23%)
Jan 31, 2018 4.220 4.348 3.813 3.813 285,693 -0.36(-8.69%)
Jan 30, 2018 4.194 4.322 4.114 4.176 143,045 -0.07(-1.67%)
Jan 29, 2018 4.388 4.415 4.246 4.247 89,581 -0.14(-3.23%)
Jan 26, 2018 4.256 4.388 4.256 4.388 91,486 +0.12(+2.90%)
Jan 25, 2018 4.220 4.511 4.220 4.264 132,664 +0.02(+0.42%)
Jan 24, 2018 4.220 4.344 4.202 4.247 156,084 -0.09(-2.04%)
Jan 23, 2018 4.300 4.406 4.238 4.335 86,465 -0.02(-0.41%)
Jan 22, 2018 4.388 4.459 4.300 4.353 150,794 -0.14(-3.15%)
Jan 19, 2018 4.689 4.733 4.406 4.494 253,924 -0.24(-5.05%)
Jan 18, 2018 4.689 4.822 4.654 4.733 124,456 -0.02(-0.37%)
Jan 17, 2018 4.716 4.822 4.548 4.751 300,884 -0.05(-1.11%)
Jan 16, 2018 4.671 4.919 4.456 4.804 444,666 +0.04(+0.93%)
Jan 12, 2018 4.760 4.760 4.760 0 +0.00(+0.00%)
Jan 11, 2018 4.202 4.848 4.030 4.760 1,766,641 +0.65(+15.70%)
Jan 10, 2018 3.389 4.176 3.389 4.114 1,850,571 +0.69(+20.15%)
Jan 09, 2018 3.442 3.495 3.344 3.424 89,745 +0.01(+0.26%)
Jan 08, 2018 3.406 3.477 3.303 3.415 78,457 -0.04(-1.03%)
Jan 05, 2018 3.389 3.477 3.291 3.450 50,874 +0.06(+1.83%)
Jan 04, 2018 3.450 3.539 3.301 3.389 113,399 -0.04(-1.29%)
Jan 03, 2018 3.247 3.450 3.183 3.433 175,572 +0.20(+6.30%)
Jan 02, 2018 3.300 3.123 3.167 3.229 84,186 +0.11(+3.40%)
Dec 29, 2017 3.123 3.123 3.123 0 -0.30(-8.79%)
Dec 28, 2017 3.353 3.486 3.274 3.424 132,850 +0.03(+0.78%)
Dec 27, 2017 3.309 3.450 3.256 3.397 167,169 +0.06(+1.86%)
Dec 26, 2017 3.477 3.477 3.309 3.335 112,536 -0.14(-4.07%)
Dec 22, 2017 3.079 3.521 3.052 3.477 373,913 +0.37(+11.97%)
Dec 21, 2017 3.141 3.291 3.070 3.105 133,913 -0.12(-3.57%)
Dec 20, 2017 3.495 3.557 3.132 3.220 173,446 -0.30(-8.54%)
Dec 19, 2017 3.592 3.645 3.486 3.521 125,879 -0.10(-2.69%)
Dec 18, 2017 3.592 3.672 3.442 3.619 485,190 +0.03(+0.74%)
Dec 15, 2017 3.300 3.601 3.247 3.592 580,493 +0.28(+8.56%)
Dec 14, 2017 3.362 3.406 2.876 3.309 382,669 -0.02(-0.53%)
Dec 13, 2017 2.831 3.539 2.796 3.327 1,324,445 +0.55(+19.75%)
Dec 12, 2017 2.734 2.813 2.663 2.778 602,609 +0.04(+1.29%)
Dec 11, 2017 2.495 2.787 2.483 2.743 1,049,654 +0.27(+10.71%)
Dec 08, 2017 2.460 2.504 2.451 2.477 100,182 +0.00(+0.00%)
Dec 07, 2017 2.486 2.495 2.406 2.477 177,124 +0.02(+0.72%)
Dec 06, 2017 2.433 2.557 2.406 2.460 303,608 +0.03(+1.09%)
Dec 05, 2017 2.415 2.433 2.353 2.433 56,627 +0.01(+0.37%)
Dec 04, 2017 2.362 2.451 2.336 2.424 179,903 +0.05(+2.24%)
Dec 01, 2017 2.398 2.433 2.336 2.371 103,807 -0.04(-1.47%)
Nov 30, 2017 2.415 2.468 2.350 2.406 125,795 -0.01(-0.37%)
Nov 29, 2017 2.380 2.424 2.380 2.415 59,348 +0.02(+0.74%)
Nov 28, 2017 2.433 2.433 2.345 2.398 94,158 -0.04(-1.45%)
Nov 27, 2017 2.345 2.460 2.322 2.433 148,570 +0.06(+2.61%)
Nov 24, 2017 2.389 2.415 2.318 2.371 46,207 +0.01(+0.37%)
Nov 22, 2017 2.353 2.513 2.212 2.362 538,397 +0.01(+0.38%)
Nov 21, 2017 2.345 2.371 2.238 2.353 247,362 -0.01(-0.35%)
Nov 20, 2017 2.327 2.433 2.300 2.362 214,969 -0.01(-0.40%)
Nov 17, 2017 2.274 2.406 2.244 2.371 104,313 +0.07(+3.08%)
Nov 16, 2017 2.283 2.358 2.230 2.300 36,076 +0.01(+0.39%)
Nov 15, 2017 2.300 2.389 2.230 2.291 106,057 -0.12(-4.78%)
Nov 14, 2017 2.477 2.521 2.383 2.406 177,730 -0.14(-5.56%)
Nov 13, 2017 2.477 2.557 2.319 2.548 667,103 +0.08(+3.23%)
Nov 10, 2017 2.244 2.486 2.176 2.468 592,008 +0.27(+12.05%)
Nov 09, 2017 2.097 2.243 2.097 2.203 260,067 +0.09(+4.18%)
Nov 08, 2017 2.088 2.212 2.088 2.115 354,766 +0.04(+1.70%)
Nov 07, 2017 2.026 2.106 2.000 2.079 224,301 +0.05(+2.62%)
Nov 06, 2017 1.849 2.035 1.849 2.026 119,274 +0.15(+8.27%)
Nov 03, 2017 1.858 1.920 1.858 1.871 118,837 -0.03(-1.63%)
Nov 02, 2017 1.929 1.946 1.868 1.902 97,280 -0.03(-1.38%)
Nov 01, 2017 1.911 1.953 1.911 1.929 51,422 -0.02(-0.91%)
Oct 31, 2017 1.991 1.991 1.929 1.946 65,389 -0.03(-1.35%)
Oct 30, 2017 1.911 1.982 1.911 1.973 148,049 +0.06(+3.24%)
Oct 27, 2017 1.911 1.911 1.884 1.911 56,674 +0.02(+0.93%)
Oct 26, 2017 1.907 1.929 1.884 1.893 59,097 -0.01(-0.47%)
Oct 25, 2017 1.938 1.938 1.893 1.902 79,949 -0.04(-1.83%)
Oct 24, 2017 1.955 1.991 1.929 1.938 74,206 -0.04(-1.79%)
Oct 23, 2017 1.991 1.991 1.946 1.973 112,239 -0.02(-0.89%)
Oct 20, 2017 2.044 2.044 1.973 1.991 65,644 -0.03(-1.32%)
Oct 19, 2017 2.000 2.035 1.973 2.017 48,012 -0.02(-0.87%)
Oct 18, 2017 2.008 2.084 2.000 2.035 33,917 +0.02(+0.88%)
Oct 17, 2017 2.017 2.080 1.991 2.017 105,767 -0.03(-1.30%)
Oct 16, 2017 2.035 2.104 2.008 2.044 115,869 +0.04(+2.21%)
Oct 13, 2017 2.017 2.061 1.946 2.000 82,742 -0.03(-1.31%)
Oct 12, 2017 2.070 2.123 2.026 2.026 47,757 -0.06(-2.97%)
Oct 11, 2017 2.106 2.123 2.061 2.088 61,290 -0.02(-0.84%)
Oct 10, 2017 2.079 2.123 2.056 2.106 131,891 +0.04(+2.15%)
Oct 09, 2017 2.061 2.088 2.044 2.061 94,189 +0.03(+1.30%)
Oct 06, 2017 2.035 2.070 2.007 2.035 51,398 -0.01(-0.43%)
Oct 05, 2017 1.991 2.115 1.991 2.044 359,285 +0.04(+1.76%)
Oct 04, 2017 1.991 2.035 1.982 2.008 73,832 +0.00(+0.00%)
Oct 03, 2017 1.929 2.026 1.929 2.008 187,764 +0.09(+4.61%)
Oct 02, 2017 1.902 1.929 1.884 1.920 64,289 +0.00(+0.00%)
Sep 29, 2017 1.973 1.977 1.893 1.920 88,382 -0.03(-1.36%)
Sep 28, 2017 1.929 1.991 1.929 1.946 145,609 +0.02(+0.92%)
Sep 27, 2017 1.884 1.946 1.876 1.929 118,510 +0.04(+1.87%)
Sep 26, 2017 1.840 1.902 1.840 1.893 112,181 +0.04(+1.90%)
Sep 25, 2017 1.902 1.907 1.849 1.858 181,204 -0.06(-3.23%)
Sep 22, 2017 1.946 1.973 1.911 1.920 83,793 +0.00(+0.00%)
Sep 21, 2017 1.920 1.964 1.920 1.920 39,733 -0.03(-1.36%)
Sep 20, 2017 1.955 2.008 1.911 1.946 172,710 -0.02(-0.90%)
Sep 19, 2017 1.964 2.026 1.955 1.964 62,355 -0.03(-1.33%)
Sep 18, 2017 1.982 2.026 1.955 1.991 121,143 -0.01(-0.44%)
Sep 15, 2017 1.955 2.000 1.946 2.000 61,328 +0.04(+1.80%)
Sep 14, 2017 2.008 2.017 1.955 1.964 110,558 -0.05(-2.63%)
Sep 13, 2017 2.000 2.035 1.964 2.017 89,255 +0.02(+0.88%)
Sep 12, 2017 2.044 2.070 2.000 2.000 116,307 -0.06(-3.00%)
Sep 11, 2017 2.044 2.070 2.035 2.061 30,756 +0.00(+0.00%)
Sep 08, 2017 2.035 2.070 2.008 2.061 22,481 +0.00(+0.00%)
Sep 07, 2017 2.070 2.097 2.035 2.061 83,105 -0.01(-0.43%)
Sep 06, 2017 2.044 2.070 2.000 2.070 79,015 +0.04(+1.74%)
Sep 05, 2017 2.044 2.061 2.000 2.035 37,663 -0.05(-2.54%)
Sep 01, 2017 2.079 2.106 2.044 2.088 65,211 -0.02(-0.84%)
Aug 31, 2017 2.097 2.115 2.053 2.106 62,665 +0.03(+1.28%)
Aug 30, 2017 2.106 2.106 2.061 2.079 66,882 -0.02(-0.84%)
Aug 29, 2017 2.061 2.123 2.059 2.097 18,528 -0.01(-0.42%)
Aug 28, 2017 2.106 2.115 2.044 2.106 51,536 -0.01(-0.42%)
Aug 25, 2017 2.123 2.141 2.097 2.115 30,402 -0.04(-2.05%)
Aug 24, 2017 2.141 2.165 2.088 2.159 45,336 -0.01(-0.41%)
Aug 23, 2017 2.168 2.203 2.123 2.168 62,761 -0.01(-0.41%)
Aug 22, 2017 2.159 2.180 2.115 2.176 67,925 +0.02(+0.82%)
Aug 21, 2017 2.194 2.194 2.097 2.159 68,994 -0.04(-1.61%)
Aug 18, 2017 2.145 2.203 2.132 2.194 81,098 +0.04(+1.64%)
Aug 17, 2017 2.088 2.185 2.070 2.159 91,230 +0.06(+2.95%)
Aug 16, 2017 2.035 2.097 2.017 2.097 47,491 +0.04(+1.72%)
Aug 15, 2017 2.000 2.088 2.000 2.061 86,858 +0.01(+0.43%)
Aug 14, 2017 1.973 2.061 1.973 2.053 44,222 +0.04(+1.75%)
Aug 11, 2017 1.991 2.079 1.955 2.017 143,472 +0.03(+1.33%)
Aug 10, 2017 2.079 2.141 1.991 1.991 392,536 -0.16(-7.41%)
Aug 09, 2017 2.247 2.274 2.088 2.150 166,295 -0.08(-3.57%)
Aug 08, 2017 2.238 2.247 2.132 2.230 68,330 +0.01(+0.40%)
Aug 07, 2017 2.121 2.221 2.057 2.221 78,267 +0.10(+4.58%)
Aug 04, 2017 2.079 2.123 2.044 2.123 84,952 +0.04(+2.13%)
Aug 03, 2017 2.035 2.147 2.026 2.079 131,948 +0.02(+0.86%)
Aug 02, 2017 2.176 2.238 2.053 2.061 192,089 -0.12(-5.67%)
Aug 01, 2017 2.230 2.256 2.150 2.185 101,292 -0.06(-2.76%)
Jul 31, 2017 2.299 2.230 2.247 45,558 -0.03(-1.17%)
Jul 28, 2017 2.309 2.336 2.247 2.274 43,589 -0.03(-1.15%)
Jul 27, 2017 2.300 2.331 2.300 2.300 60,775 -0.04(-1.52%)
Jul 26, 2017 2.256 2.380 2.247 2.336 234,445 +0.10(+4.35%)
Jul 25, 2017 2.230 2.274 2.212 2.238 146,527 +0.03(+1.20%)
Jul 24, 2017 2.203 2.230 2.176 2.212 124,441 -0.02(-0.79%)
Jul 21, 2017 2.212 2.238 2.150 2.230 88,359 +0.01(+0.40%)
Jul 20, 2017 2.168 2.247 2.053 2.221 147,053 +0.05(+2.45%)
Jul 19, 2017 2.123 2.194 2.074 2.168 173,342 +0.06(+2.94%)
Jul 18, 2017 2.000 2.212 1.964 2.106 345,414 +0.12(+5.78%)
Jul 17, 2017 2.008 2.008 1.964 1.991 57,885 +0.02(+0.90%)
Jul 14, 2017 1.973 2.013 1.973 1.973 71,775 -0.02(-0.89%)
Jul 13, 2017 1.955 2.008 1.946 1.991 111,558 +0.02(+0.90%)
Jul 12, 2017 1.982 2.026 1.973 1.973 39,634 -0.02(-0.89%)
Jul 11, 2017 2.008 2.035 1.982 1.991 32,301 -0.04(-1.75%)
Jul 10, 2017 2.026 2.053 1.964 2.026 99,091 +0.04(+1.78%)
Jul 07, 2017 2.044 2.053 1.973 1.991 107,877 -0.05(-2.60%)
Jul 06, 2017 2.123 2.123 1.991 2.044 75,277 -0.01(-0.43%)
Jul 05, 2017 2.061 2.128 2.026 2.053 64,231 -0.01(-0.43%)
Jul 03, 2017 2.123 2.123 2.017 2.061 150,845 -0.05(-2.51%)
Jun 30, 2017 2.088 2.200 2.079 2.115 96,503 +0.03(+1.27%)
Jun 29, 2017 1.991 2.106 1.973 2.088 149,704 +0.12(+6.31%)
Jun 28, 2017 1.964 2.008 1.955 1.964 73,435 -0.02(-0.89%)
Jun 27, 2017 2.000 2.035 1.946 1.982 138,074 +0.02(+0.90%)
Jun 26, 2017 1.982 2.053 1.911 1.964 215,569 -0.02(-0.89%)
Jun 23, 2017 1.991 1.991 1.938 1.982 110,862 +0.02(+0.90%)
Jun 22, 2017 1.991 2.000 1.920 1.964 156,252 -0.01(-0.45%)
Jun 21, 2017 1.982 2.008 1.938 1.973 112,584 +0.01(+0.45%)
Jun 20, 2017 2.008 2.035 1.911 1.964 111,723 -0.05(-2.63%)
Jun 19, 2017 2.035 2.070 1.955 2.017 155,296 -0.01(-0.44%)
Jun 16, 2017 2.079 2.088 1.955 2.026 151,156 -0.05(-2.55%)
Jun 15, 2017 2.168 2.168 1.911 2.079 260,631 -0.12(-5.24%)
Jun 14, 2017 2.194 2.203 2.159 2.194 75,734 +0.00(+0.00%)
Jun 13, 2017 2.194 2.230 2.176 2.194 88,253 +0.00(+0.00%)
Jun 12, 2017 2.230 2.238 2.168 2.194 125,906 -0.08(-3.50%)
Jun 09, 2017 2.212 2.274 2.194 2.274 120,724 +0.06(+2.80%)
Jun 08, 2017 2.212 2.243 2.176 2.212 96,417 -0.01(-0.40%)
Jun 07, 2017 2.203 2.256 2.168 2.221 103,104 +0.02(+0.80%)
Jun 06, 2017 2.212 2.256 2.150 2.203 188,802 -0.02(-0.80%)
Jun 05, 2017 2.265 2.318 2.212 2.221 113,623 -0.07(-3.09%)
Jun 02, 2017 2.353 2.389 2.265 2.291 111,945 -0.05(-2.26%)
Jun 01, 2017 2.362 2.424 2.345 2.345 121,955 +0.00(+0.00%)
May 31, 2017 2.583 2.610 2.309 2.345 196,815 -0.25(-9.56%)
May 30, 2017 2.371 2.610 2.345 2.592 277,997 +0.19(+8.12%)
May 26, 2017 2.291 2.406 2.274 2.398 138,805 +0.13(+5.86%)
May 25, 2017 2.256 2.345 2.247 2.265 160,500 -0.01(-0.39%)
May 24, 2017 2.274 2.307 2.221 2.274 207,827 +0.00(+0.00%)
May 23, 2017 2.300 2.371 2.234 2.274 96,830 -0.04(-1.91%)
May 22, 2017 2.362 2.424 2.230 2.318 316,378 -0.04(-1.50%)
May 19, 2017 2.318 2.495 2.257 2.353 777,773 +0.05(+2.31%)
May 18, 2017 1.946 2.345 1.946 2.300 570,244 +0.36(+18.72%)
May 17, 2017 2.061 2.061 1.911 1.938 505,834 -0.11(-5.19%)
May 16, 2017 2.061 2.088 2.000 2.044 125,010 -0.02(-0.86%)
May 15, 2017 2.053 2.123 1.958 2.061 185,524 +0.00(+0.00%)
May 12, 2017 1.982 2.079 1.946 2.061 244,038 +0.11(+5.43%)
May 11, 2017 1.929 1.964 1.911 1.955 135,840 +0.03(+1.38%)
May 10, 2017 1.955 2.017 1.902 1.929 395,036 +0.00(+0.00%)
May 09, 2017 1.911 1.946 1.851 1.929 165,124 -0.01(-0.46%)
May 08, 2017 1.946 1.955 1.876 1.938 148,132 -0.01(-0.45%)
May 05, 2017 1.805 1.946 1.787 1.946 257,443 +0.14(+7.84%)
May 04, 2017 1.831 1.938 1.769 1.805 281,049 -0.05(-2.86%)
May 03, 2017 1.840 1.946 1.840 1.858 356,815 +0.01(+0.48%)
May 02, 2017 1.831 1.849 1.820 1.849 123,477 +0.03(+1.46%)
May 01, 2017 1.814 1.840 1.805 1.823 128,507 +0.02(+0.98%)
Apr 28, 2017 1.769 1.814 1.769 1.805 120,817 +0.04(+2.00%)
Apr 27, 2017 1.805 1.805 1.769 1.769 117,421 -0.04(-1.96%)
Apr 26, 2017 1.778 1.831 1.778 1.805 67,040 +0.03(+1.49%)
Apr 25, 2017 1.831 1.858 1.769 1.778 206,622 -0.07(-3.83%)
Apr 24, 2017 1.814 1.858 1.796 1.849 109,915 +0.04(+1.95%)
Apr 21, 2017 1.814 1.849 1.796 1.814 99,955 -0.03(-1.44%)
Apr 20, 2017 1.823 1.840 1.823 1.840 44,309 +0.02(+0.97%)
Apr 19, 2017 1.823 1.855 1.769 1.823 119,266 -0.03(-1.44%)
Apr 18, 2017 1.840 1.858 1.787 1.849 57,247 +0.01(+0.48%)
Apr 17, 2017 1.734 1.840 1.734 1.840 111,069 +0.04(+2.46%)
Apr 13, 2017 1.823 1.828 1.769 1.796 69,026 -0.03(-1.46%)
Apr 12, 2017 1.840 1.849 1.769 1.823 116,995 -0.03(-1.44%)
Apr 11, 2017 1.902 1.902 1.778 1.849 121,245 +0.00(+0.00%)
Apr 10, 2017 1.637 1.893 1.637 1.849 239,096 +0.22(+13.59%)
Apr 07, 2017 1.716 1.734 1.628 1.628 250,643 -0.06(-3.66%)
Apr 06, 2017 1.778 1.778 1.690 1.690 202,198 -0.08(-4.50%)
Apr 05, 2017 1.858 1.858 1.769 1.769 206,882 -0.08(-4.31%)
Apr 04, 2017 1.769 1.938 1.725 1.849 335,114 +0.05(+2.96%)
Apr 03, 2017 1.761 1.814 1.761 1.796 167,991 +0.04(+2.53%)
Mar 31, 2017 1.973 1.973 1.752 1.752 919,710 -0.19(-10.00%)
Mar 30, 2017 2.000 2.000 1.938 1.946 196,054 -0.06(-3.08%)
Mar 29, 2017 1.955 2.008 1.929 2.008 112,264 +0.07(+3.65%)
Mar 28, 2017 2.026 2.061 1.929 1.938 237,769 -0.10(-4.78%)
Mar 27, 2017 1.991 2.070 1.955 2.035 105,544 +0.07(+3.60%)
Mar 24, 2017 1.955 2.168 1.929 1.964 233,744 +0.01(+0.45%)
Mar 23, 2017 1.982 2.008 1.946 1.955 153,415 -0.02(-0.90%)
Mar 22, 2017 2.115 2.132 1.946 1.973 239,026 -0.14(-6.69%)
Mar 21, 2017 2.061 2.123 2.000 2.115 263,050 +0.04(+1.70%)
Mar 20, 2017 1.920 2.106 1.902 2.079 259,283 +0.13(+6.82%)
Mar 17, 2017 1.884 1.946 1.826 1.946 378,774 +0.08(+4.27%)
Mar 16, 2017 1.840 1.902 1.805 1.867 195,006 +0.02(+0.96%)
Mar 15, 2017 1.902 1.946 1.769 1.849 185,460 -0.05(-2.79%)
Mar 14, 2017 1.849 1.929 1.769 1.902 208,596 +0.07(+3.86%)
Mar 13, 2017 1.840 1.858 1.796 1.831 171,806 +0.04(+1.97%)
Mar 10, 2017 1.663 1.831 1.637 1.796 267,999 +0.10(+5.73%)
Mar 09, 2017 1.743 1.792 1.610 1.699 298,109 -0.05(-3.03%)
Mar 08, 2017 1.858 1.929 1.486 1.752 1,338,747 +0.27(+17.86%)
Mar 07, 2017 1.548 1.610 1.486 1.486 369,255 -0.11(-6.67%)
Mar 06, 2017 1.699 1.699 1.548 1.593 334,477 -0.11(-6.25%)
Mar 03, 2017 1.769 1.796 1.654 1.699 279,383 -0.10(-5.42%)
Mar 02, 2017 1.725 1.814 1.690 1.796 196,882 +0.05(+3.05%)
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.