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

Medallion Fin Cp (NQ: MFIN )

8.050 +0.040 (+0.50%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 22, 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 (%)
Apr 30, 2018 3.746 3.853 3.602 3.656 92,446 -0.13(-3.55%)
Apr 27, 2018 3.763 3.952 3.763 3.790 36,681 +0.00(+0.00%)
Apr 26, 2018 3.952 4.013 3.755 3.790 74,278 -0.18(-4.51%)
Apr 25, 2018 4.023 4.023 3.943 3.970 12,974 -0.06(-1.56%)
Apr 24, 2018 4.012 4.077 3.898 4.032 47,140 +0.05(+1.35%)
Apr 23, 2018 3.961 3.979 3.898 3.979 53,808 +0.05(+1.37%)
Apr 20, 2018 3.943 4.176 3.913 3.925 106,010 -0.05(-1.35%)
Apr 19, 2018 3.922 3.979 3.853 3.979 62,862 +0.04(+0.91%)
Apr 18, 2018 3.755 3.943 3.755 3.943 103,909 +0.16(+4.27%)
Apr 17, 2018 3.772 3.844 3.728 3.781 50,774 -0.01(-0.24%)
Apr 16, 2018 3.853 3.916 3.763 3.790 64,166 -0.06(-1.63%)
Apr 13, 2018 3.889 3.889 3.844 3.853 36,761 -0.04(-1.15%)
Apr 12, 2018 3.880 3.934 3.826 3.898 38,190 +0.02(+0.46%)
Apr 11, 2018 3.799 3.942 3.799 3.880 20,100 +0.05(+1.41%)
Apr 10, 2018 4.095 4.095 3.808 3.826 150,872 -0.25(-6.15%)
Apr 09, 2018 4.131 4.144 4.005 4.077 53,140 -0.01(-0.36%)
Apr 06, 2018 4.095 4.142 4.077 4.092 32,838 -0.00(-0.08%)
Apr 05, 2018 4.149 4.167 4.077 4.095 41,084 -0.04(-1.08%)
Apr 04, 2018 4.059 4.140 4.014 4.140 19,023 +0.06(+1.54%)
Apr 03, 2018 3.987 4.149 3.880 4.077 74,471 +0.04(+0.89%)
Apr 02, 2018 4.122 4.229 3.898 4.041 190,976 -0.13(-3.01%)
Mar 29, 2018 4.167 4.167 4.167 0 +0.04(+0.87%)
Mar 28, 2018 4.095 4.220 4.032 4.131 83,784 -0.00(-0.11%)
Mar 27, 2018 4.265 4.319 4.080 4.135 68,113 -0.21(-4.85%)
Mar 26, 2018 4.525 4.525 4.105 4.346 49,351 -0.08(-1.82%)
Mar 23, 2018 4.503 4.615 4.364 4.427 84,012 -0.09(-1.98%)
Mar 22, 2018 4.525 4.618 4.480 4.516 43,562 -0.06(-1.37%)
Mar 21, 2018 4.543 4.641 4.507 4.579 91,469 +0.06(+1.39%)
Mar 20, 2018 4.525 4.525 4.346 4.516 82,272 +0.04(+1.00%)
Mar 19, 2018 4.480 4.676 4.400 4.471 156,456 -0.01(-0.20%)
Mar 16, 2018 4.229 4.561 4.185 4.480 165,583 +0.28(+6.61%)
Mar 15, 2018 4.238 4.241 4.158 4.203 67,389 -0.01(-0.21%)
Mar 14, 2018 4.203 4.247 4.130 4.211 53,003 +0.04(+1.08%)
Mar 13, 2018 4.122 4.238 4.122 4.167 29,073 +0.04(+0.87%)
Mar 12, 2018 4.211 4.265 4.122 4.131 46,267 -0.04(-1.07%)
Mar 09, 2018 4.176 4.273 4.077 4.176 27,060 +0.00(+0.00%)
Mar 08, 2018 4.077 4.301 4.077 4.176 87,454 +0.04(+0.87%)
Mar 07, 2018 3.970 4.194 3.817 4.140 61,205 +0.13(+3.13%)
Mar 06, 2018 3.853 4.104 3.808 4.014 89,681 +0.05(+1.36%)
Mar 05, 2018 3.952 3.961 3.683 3.961 54,858 -0.03(-0.67%)
Mar 02, 2018 3.871 4.014 3.871 3.987 155,980 +0.12(+3.01%)
Mar 01, 2018 4.068 4.068 3.719 3.871 123,563 -0.20(-4.85%)
Feb 28, 2018 3.943 4.113 3.943 4.068 69,890 +0.13(+3.18%)
Feb 27, 2018 3.943 3.978 3.925 3.943 60,527 -0.04(-0.90%)
Feb 26, 2018 3.898 3.987 3.844 3.979 117,884 +0.03(+0.68%)
Feb 23, 2018 4.001 4.001 3.817 3.952 137,056 +0.17(+4.50%)
Feb 22, 2018 4.014 4.017 3.781 3.781 39,447 -0.22(-5.59%)
Feb 21, 2018 3.989 4.041 3.925 4.005 85,057 +0.08(+1.94%)
Feb 20, 2018 4.122 4.194 3.889 3.929 70,776 -0.31(-7.29%)
Feb 16, 2018 4.238 4.238 4.238 0 +0.09(+2.16%)
Feb 15, 2018 3.772 4.194 3.772 4.149 259,462 +0.33(+8.69%)
Feb 14, 2018 3.746 3.925 3.683 3.817 33,341 +0.02(+0.47%)
Feb 13, 2018 3.674 3.835 3.638 3.799 47,526 +0.06(+1.68%)
Feb 12, 2018 3.629 3.835 3.629 3.737 40,923 +0.07(+1.96%)
Feb 09, 2018 3.737 3.783 3.513 3.665 104,090 -0.06(-1.68%)
Feb 08, 2018 3.826 3.934 3.719 3.728 45,731 -0.13(-3.48%)
Feb 07, 2018 3.925 3.925 3.844 3.862 70,287 -0.10(-2.49%)
Feb 06, 2018 3.808 3.987 3.790 3.961 100,431 -0.01(-0.23%)
Feb 05, 2018 3.844 4.095 3.781 3.970 103,174 +0.07(+1.84%)
Feb 02, 2018 3.781 3.934 3.781 3.898 76,947 +0.04(+1.16%)
Feb 01, 2018 3.755 3.937 3.755 3.853 146,864 -0.01(-0.23%)
Jan 31, 2018 4.274 4.404 3.862 3.862 282,081 -0.37(-8.69%)
Jan 30, 2018 4.247 4.377 4.167 4.229 141,236 -0.07(-1.67%)
Jan 29, 2018 4.444 4.471 4.300 4.301 88,449 -0.14(-3.23%)
Jan 26, 2018 4.310 4.444 4.310 4.444 90,329 +0.13(+2.90%)
Jan 25, 2018 4.274 4.569 4.274 4.319 130,987 +0.02(+0.42%)
Jan 24, 2018 4.274 4.400 4.256 4.301 154,110 -0.09(-2.04%)
Jan 23, 2018 4.355 4.462 4.292 4.391 85,372 -0.02(-0.41%)
Jan 22, 2018 4.444 4.516 4.355 4.409 148,888 -0.14(-3.15%)
Jan 19, 2018 4.749 4.794 4.462 4.552 250,714 -0.24(-5.05%)
Jan 18, 2018 4.749 4.884 4.713 4.794 122,883 -0.02(-0.37%)
Jan 17, 2018 4.776 4.884 4.606 4.812 297,080 -0.05(-1.11%)
Jan 16, 2018 4.731 4.982 4.513 4.866 439,045 +0.04(+0.93%)
Jan 12, 2018 4.821 4.821 4.821 0 +0.00(+0.00%)
Jan 11, 2018 4.256 4.910 4.081 4.821 1,744,307 +0.65(+15.70%)
Jan 10, 2018 3.432 4.229 3.432 4.167 1,827,176 +0.70(+20.16%)
Jan 09, 2018 3.486 3.539 3.387 3.468 88,611 +0.01(+0.26%)
Jan 08, 2018 3.450 3.522 3.345 3.459 77,465 -0.04(-1.03%)
Jan 05, 2018 3.432 3.522 3.333 3.495 50,230 +0.06(+1.83%)
Jan 04, 2018 3.495 3.584 3.344 3.432 111,965 -0.04(-1.29%)
Jan 03, 2018 3.289 3.495 3.224 3.477 173,352 +0.21(+6.30%)
Jan 02, 2018 3.342 3.163 3.208 3.271 83,122 +0.11(+3.40%)
Dec 29, 2017 3.163 3.163 3.163 0 -0.30(-8.79%)
Dec 28, 2017 3.396 3.530 3.315 3.468 131,170 +0.03(+0.78%)
Dec 27, 2017 3.351 3.495 3.298 3.441 165,056 +0.06(+1.86%)
Dec 26, 2017 3.522 3.522 3.351 3.378 111,113 -0.14(-4.07%)
Dec 22, 2017 3.118 3.566 3.091 3.522 369,186 +0.38(+11.97%)
Dec 21, 2017 3.181 3.333 3.109 3.145 132,220 -0.12(-3.57%)
Dec 20, 2017 3.539 3.602 3.172 3.262 171,253 -0.30(-8.54%)
Dec 19, 2017 3.638 3.692 3.530 3.566 124,288 -0.10(-2.69%)
Dec 18, 2017 3.638 3.719 3.487 3.665 479,057 +0.03(+0.74%)
Dec 15, 2017 3.342 3.647 3.289 3.638 573,154 +0.29(+8.56%)
Dec 14, 2017 3.405 3.450 2.913 3.351 377,831 -0.02(-0.53%)
Dec 13, 2017 2.867 3.584 2.832 3.369 1,307,701 +0.56(+19.74%)
Dec 12, 2017 2.769 2.849 2.697 2.814 594,990 +0.04(+1.29%)
Dec 11, 2017 2.527 2.823 2.515 2.778 1,036,384 +0.27(+10.71%)
Dec 08, 2017 2.491 2.536 2.482 2.509 98,916 +0.00(+0.00%)
Dec 07, 2017 2.518 2.527 2.437 2.509 174,885 +0.02(+0.72%)
Dec 06, 2017 2.464 2.590 2.437 2.491 299,770 +0.03(+1.09%)
Dec 05, 2017 2.446 2.464 2.384 2.464 55,911 +0.01(+0.36%)
Dec 04, 2017 2.392 2.482 2.366 2.455 177,629 +0.05(+2.24%)
Dec 01, 2017 2.428 2.464 2.366 2.401 102,495 -0.04(-1.47%)
Nov 30, 2017 2.446 2.500 2.380 2.437 124,205 -0.01(-0.37%)
Nov 29, 2017 2.410 2.455 2.410 2.446 58,598 +0.02(+0.74%)
Nov 28, 2017 2.464 2.464 2.375 2.428 92,967 -0.04(-1.45%)
Nov 27, 2017 2.375 2.491 2.352 2.464 146,691 +0.06(+2.61%)
Nov 24, 2017 2.419 2.446 2.348 2.401 45,622 +0.01(+0.37%)
Nov 22, 2017 2.384 2.545 2.240 2.392 531,591 +0.01(+0.38%)
Nov 21, 2017 2.375 2.401 2.267 2.384 244,235 -0.01(-0.35%)
Nov 20, 2017 2.357 2.464 2.330 2.392 212,251 -0.01(-0.40%)
Nov 17, 2017 2.303 2.437 2.272 2.401 102,995 +0.07(+3.08%)
Nov 16, 2017 2.312 2.388 2.259 2.330 35,620 +0.01(+0.39%)
Nov 15, 2017 2.330 2.419 2.258 2.321 104,717 -0.12(-4.78%)
Nov 14, 2017 2.509 2.554 2.414 2.437 175,483 -0.14(-5.56%)
Nov 13, 2017 2.509 2.590 2.349 2.581 658,669 +0.08(+3.23%)
Nov 10, 2017 2.272 2.518 2.204 2.500 584,524 +0.27(+12.05%)
Nov 09, 2017 2.124 2.272 2.124 2.231 256,780 +0.09(+4.18%)
Nov 08, 2017 2.115 2.240 2.115 2.142 350,281 +0.04(+1.70%)
Nov 07, 2017 2.052 2.133 2.025 2.106 221,465 +0.05(+2.62%)
Nov 06, 2017 1.873 2.061 1.873 2.052 117,766 +0.16(+8.27%)
Nov 03, 2017 1.882 1.944 1.882 1.895 117,335 -0.03(-1.63%)
Nov 02, 2017 1.953 1.971 1.892 1.927 96,050 -0.03(-1.38%)
Nov 01, 2017 1.935 1.978 1.935 1.953 50,772 -0.02(-0.91%)
Oct 31, 2017 2.016 2.016 1.953 1.971 64,562 -0.03(-1.35%)
Oct 30, 2017 1.935 2.007 1.935 1.998 146,177 +0.06(+3.24%)
Oct 27, 2017 1.935 1.935 1.909 1.935 55,958 +0.02(+0.93%)
Oct 26, 2017 1.931 1.953 1.909 1.918 58,350 -0.01(-0.47%)
Oct 25, 2017 1.962 1.962 1.918 1.927 78,938 -0.04(-1.83%)
Oct 24, 2017 1.980 2.016 1.953 1.962 73,268 -0.04(-1.79%)
Oct 23, 2017 2.016 2.016 1.971 1.998 110,820 -0.02(-0.89%)
Oct 20, 2017 2.070 2.070 1.998 2.016 64,814 -0.03(-1.32%)
Oct 19, 2017 2.025 2.061 1.998 2.043 47,405 -0.02(-0.87%)
Oct 18, 2017 2.034 2.110 2.025 2.061 33,488 +0.02(+0.88%)
Oct 17, 2017 2.043 2.106 2.016 2.043 104,430 -0.03(-1.30%)
Oct 16, 2017 2.061 2.131 2.034 2.070 114,404 +0.04(+2.21%)
Oct 13, 2017 2.043 2.088 1.971 2.025 81,696 -0.03(-1.31%)
Oct 12, 2017 2.097 2.151 2.052 2.052 47,154 -0.06(-2.97%)
Oct 11, 2017 2.133 2.151 2.088 2.115 60,515 -0.02(-0.84%)
Oct 10, 2017 2.106 2.151 2.082 2.133 130,224 +0.04(+2.15%)
Oct 09, 2017 2.088 2.115 2.070 2.088 92,999 +0.03(+1.30%)
Oct 06, 2017 2.061 2.097 2.032 2.061 50,748 -0.01(-0.43%)
Oct 05, 2017 2.016 2.142 2.016 2.070 354,743 +0.04(+1.76%)
Oct 04, 2017 2.016 2.061 2.007 2.034 72,898 +0.00(+0.00%)
Oct 03, 2017 1.953 2.052 1.953 2.034 185,391 +0.09(+4.61%)
Oct 02, 2017 1.927 1.953 1.909 1.944 63,476 +0.00(+0.00%)
Sep 29, 2017 1.998 2.002 1.918 1.944 87,265 -0.03(-1.36%)
Sep 28, 2017 1.953 2.016 1.953 1.971 143,769 +0.02(+0.92%)
Sep 27, 2017 1.909 1.971 1.900 1.953 117,011 +0.04(+1.87%)
Sep 26, 2017 1.864 1.927 1.864 1.918 110,763 +0.04(+1.90%)
Sep 25, 2017 1.927 1.931 1.873 1.882 178,913 -0.06(-3.23%)
Sep 22, 2017 1.971 1.998 1.935 1.944 82,734 +0.00(+0.00%)
Sep 21, 2017 1.944 1.989 1.944 1.944 39,231 -0.03(-1.36%)
Sep 20, 2017 1.980 2.034 1.935 1.971 170,527 -0.02(-0.90%)
Sep 19, 2017 1.989 2.052 1.980 1.989 61,567 -0.03(-1.33%)
Sep 18, 2017 2.007 2.052 1.980 2.016 119,612 -0.01(-0.44%)
Sep 15, 2017 1.980 2.025 1.971 2.025 60,552 +0.04(+1.80%)
Sep 14, 2017 2.034 2.043 1.980 1.989 109,160 -0.05(-2.63%)
Sep 13, 2017 2.025 2.061 1.989 2.043 88,126 +0.02(+0.88%)
Sep 12, 2017 2.070 2.097 2.025 2.025 114,836 -0.06(-3.00%)
Sep 11, 2017 2.070 2.097 2.061 2.088 30,367 +0.00(+0.00%)
Sep 08, 2017 2.061 2.097 2.034 2.088 22,197 +0.00(+0.00%)
Sep 07, 2017 2.097 2.124 2.061 2.088 82,054 -0.01(-0.43%)
Sep 06, 2017 2.070 2.097 2.025 2.097 78,016 +0.04(+1.74%)
Sep 05, 2017 2.070 2.087 2.025 2.061 37,187 -0.05(-2.54%)
Sep 01, 2017 2.106 2.133 2.070 2.115 64,387 -0.02(-0.84%)
Aug 31, 2017 2.124 2.142 2.079 2.133 61,872 +0.03(+1.28%)
Aug 30, 2017 2.133 2.133 2.088 2.106 66,036 -0.02(-0.84%)
Aug 29, 2017 2.088 2.151 2.085 2.124 18,294 -0.01(-0.42%)
Aug 28, 2017 2.133 2.142 2.070 2.133 50,884 -0.01(-0.42%)
Aug 25, 2017 2.151 2.168 2.124 2.142 30,018 -0.04(-2.05%)
Aug 24, 2017 2.168 2.192 2.115 2.186 44,763 -0.01(-0.41%)
Aug 23, 2017 2.195 2.231 2.151 2.195 61,967 -0.01(-0.41%)
Aug 22, 2017 2.186 2.208 2.142 2.204 67,066 +0.02(+0.82%)
Aug 21, 2017 2.222 2.222 2.124 2.186 68,122 -0.04(-1.61%)
Aug 18, 2017 2.173 2.231 2.160 2.222 80,073 +0.04(+1.64%)
Aug 17, 2017 2.115 2.213 2.097 2.186 90,077 +0.06(+2.95%)
Aug 16, 2017 2.061 2.124 2.043 2.124 46,890 +0.04(+1.72%)
Aug 15, 2017 2.025 2.115 2.025 2.088 85,760 +0.01(+0.43%)
Aug 14, 2017 1.998 2.088 1.998 2.079 43,663 +0.04(+1.75%)
Aug 11, 2017 2.016 2.106 1.980 2.043 141,658 +0.03(+1.33%)
Aug 10, 2017 2.106 2.168 2.016 2.016 387,573 -0.16(-7.41%)
Aug 09, 2017 2.276 2.303 2.115 2.177 164,192 -0.08(-3.57%)
Aug 08, 2017 2.267 2.276 2.160 2.258 67,466 +0.01(+0.40%)
Aug 07, 2017 2.148 2.249 2.083 2.249 77,278 +0.10(+4.58%)
Aug 04, 2017 2.106 2.151 2.070 2.151 83,878 +0.04(+2.13%)
Aug 03, 2017 2.061 2.174 2.052 2.106 130,279 +0.02(+0.86%)
Aug 02, 2017 2.204 2.267 2.079 2.088 189,660 -0.13(-5.67%)
Aug 01, 2017 2.258 2.285 2.177 2.213 100,012 -0.06(-2.76%)
Jul 31, 2017 2.329 2.258 2.276 44,982 -0.03(-1.17%)
Jul 28, 2017 2.339 2.366 2.276 2.303 43,038 -0.03(-1.15%)
Jul 27, 2017 2.330 2.361 2.330 2.330 60,006 -0.04(-1.52%)
Jul 26, 2017 2.285 2.410 2.276 2.366 231,481 +0.10(+4.35%)
Jul 25, 2017 2.258 2.303 2.240 2.267 144,675 +0.03(+1.20%)
Jul 24, 2017 2.231 2.258 2.204 2.240 122,868 -0.02(-0.79%)
Jul 21, 2017 2.240 2.267 2.177 2.258 87,242 +0.01(+0.40%)
Jul 20, 2017 2.195 2.275 2.079 2.249 145,194 +0.05(+2.45%)
Jul 19, 2017 2.151 2.222 2.101 2.195 171,151 +0.06(+2.94%)
Jul 18, 2017 2.025 2.240 1.989 2.133 341,047 +0.12(+5.78%)
Jul 17, 2017 2.034 2.034 1.989 2.016 57,153 +0.02(+0.90%)
Jul 14, 2017 1.998 2.039 1.998 1.998 70,867 -0.02(-0.89%)
Jul 13, 2017 1.980 2.034 1.971 2.016 110,148 +0.02(+0.90%)
Jul 12, 2017 2.007 2.052 1.998 1.998 39,133 -0.02(-0.89%)
Jul 11, 2017 2.034 2.061 2.007 2.016 31,892 -0.04(-1.75%)
Jul 10, 2017 2.052 2.079 1.989 2.052 97,839 +0.04(+1.78%)
Jul 07, 2017 2.070 2.079 1.998 2.016 106,513 -0.05(-2.60%)
Jul 06, 2017 2.151 2.151 2.016 2.070 74,326 -0.01(-0.43%)
Jul 05, 2017 2.088 2.155 2.052 2.079 63,419 -0.01(-0.43%)
Jul 03, 2017 2.151 2.151 2.043 2.088 148,938 -0.05(-2.51%)
Jun 30, 2017 2.115 2.228 2.106 2.142 95,283 +0.03(+1.27%)
Jun 29, 2017 2.016 2.133 1.998 2.115 147,812 +0.13(+6.31%)
Jun 28, 2017 1.989 2.034 1.980 1.989 72,507 -0.02(-0.89%)
Jun 27, 2017 2.025 2.061 1.971 2.007 136,328 +0.02(+0.90%)
Jun 26, 2017 2.007 2.079 1.935 1.989 212,844 -0.02(-0.89%)
Jun 23, 2017 2.016 2.016 1.962 2.007 109,461 +0.02(+0.90%)
Jun 22, 2017 2.016 2.025 1.944 1.989 154,277 -0.01(-0.45%)
Jun 21, 2017 2.007 2.034 1.962 1.998 111,160 +0.01(+0.45%)
Jun 20, 2017 2.034 2.061 1.935 1.989 110,311 -0.05(-2.63%)
Jun 19, 2017 2.061 2.097 1.980 2.043 153,333 -0.01(-0.44%)
Jun 16, 2017 2.106 2.115 1.980 2.052 149,245 -0.05(-2.55%)
Jun 15, 2017 2.195 2.195 1.935 2.106 257,337 -0.12(-5.24%)
Jun 14, 2017 2.222 2.231 2.186 2.222 74,777 +0.00(+0.00%)
Jun 13, 2017 2.222 2.258 2.204 2.222 87,137 +0.00(+0.00%)
Jun 12, 2017 2.258 2.267 2.195 2.222 124,315 -0.08(-3.50%)
Jun 09, 2017 2.240 2.303 2.222 2.303 119,198 +0.06(+2.80%)
Jun 08, 2017 2.240 2.272 2.204 2.240 95,198 -0.01(-0.40%)
Jun 07, 2017 2.231 2.285 2.195 2.249 101,800 +0.02(+0.80%)
Jun 06, 2017 2.240 2.285 2.177 2.231 186,415 -0.02(-0.80%)
Jun 05, 2017 2.294 2.348 2.240 2.249 112,187 -0.07(-3.09%)
Jun 02, 2017 2.384 2.419 2.294 2.321 110,530 -0.05(-2.26%)
Jun 01, 2017 2.392 2.455 2.375 2.375 120,413 +0.00(+0.00%)
May 31, 2017 2.616 2.643 2.339 2.375 194,326 -0.25(-9.56%)
May 30, 2017 2.401 2.643 2.375 2.625 274,483 +0.20(+8.12%)
May 26, 2017 2.321 2.437 2.303 2.428 137,050 +0.13(+5.86%)
May 25, 2017 2.285 2.375 2.276 2.294 158,471 -0.01(-0.39%)
May 24, 2017 2.303 2.337 2.249 2.303 205,200 +0.00(+0.00%)
May 23, 2017 2.330 2.401 2.262 2.303 95,606 -0.04(-1.91%)
May 22, 2017 2.392 2.455 2.258 2.348 312,378 -0.04(-1.50%)
May 19, 2017 2.348 2.527 2.286 2.384 767,940 +0.05(+2.31%)
May 18, 2017 1.971 2.375 1.971 2.330 563,035 +0.37(+18.72%)
May 17, 2017 2.088 2.088 1.935 1.962 499,439 -0.11(-5.19%)
May 16, 2017 2.088 2.115 2.025 2.070 123,430 -0.02(-0.86%)
May 15, 2017 2.079 2.151 1.983 2.088 183,179 +0.00(+0.00%)
May 12, 2017 2.007 2.106 1.971 2.088 240,953 +0.11(+5.43%)
May 11, 2017 1.953 1.989 1.935 1.980 134,123 +0.03(+1.38%)
May 10, 2017 1.980 2.043 1.927 1.953 390,042 +0.00(+0.00%)
May 09, 2017 1.935 1.971 1.875 1.953 163,036 -0.01(-0.46%)
May 08, 2017 1.971 1.980 1.900 1.962 146,259 -0.01(-0.45%)
May 05, 2017 1.828 1.971 1.810 1.971 254,188 +0.14(+7.84%)
May 04, 2017 1.855 1.962 1.792 1.828 277,496 -0.05(-2.86%)
May 03, 2017 1.864 1.971 1.864 1.882 352,304 +0.01(+0.48%)
May 02, 2017 1.855 1.873 1.843 1.873 121,916 +0.03(+1.46%)
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.