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

Medallion Fin Corp (NQ: MFIN )

7.920 +0.140 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2019 5.920 5.999 5.796 5.902 79,676 -0.09(-1.48%)
May 30, 2019 5.999 6.052 5.928 5.990 80,940 +0.03(+0.45%)
May 29, 2019 5.849 6.070 5.825 5.964 124,874 +0.09(+1.51%)
May 28, 2019 5.928 6.052 5.769 5.875 87,626 -0.04(-0.75%)
May 24, 2019 5.716 5.999 5.707 5.920 115,502 +0.19(+3.24%)
May 23, 2019 5.743 5.822 5.539 5.734 67,217 +0.07(+1.25%)
May 22, 2019 5.866 5.928 5.530 5.663 121,700 -0.28(-4.69%)
May 21, 2019 6.176 6.176 5.486 5.942 290,844 -0.29(-4.62%)
May 20, 2019 6.388 6.415 6.061 6.229 204,768 -0.21(-3.30%)
May 17, 2019 6.503 6.548 6.415 6.442 42,494 -0.06(-0.95%)
May 16, 2019 6.557 6.610 6.468 6.503 40,583 -0.02(-0.27%)
May 15, 2019 6.557 6.601 6.503 6.521 136,670 -0.09(-1.34%)
May 14, 2019 6.716 6.756 6.545 6.610 55,962 -0.04(-0.67%)
May 13, 2019 6.751 6.831 6.649 6.654 108,900 -0.21(-3.09%)
May 10, 2019 6.627 6.902 6.388 6.866 164,551 +0.14(+2.11%)
May 09, 2019 6.557 6.769 6.429 6.725 101,104 +0.02(+0.26%)
May 08, 2019 6.672 6.725 6.557 6.707 149,227 +0.14(+2.16%)
May 07, 2019 6.468 6.769 6.223 6.565 416,360 +0.06(+0.95%)
May 06, 2019 6.327 6.548 6.327 6.503 91,553 -0.02(-0.27%)
May 03, 2019 6.238 6.521 6.203 6.521 154,041 +0.32(+5.14%)
May 02, 2019 6.070 6.220 6.061 6.203 105,868 +0.10(+1.59%)
May 01, 2019 6.101 6.154 5.973 6.105 62,933 +0.08(+1.32%)
Apr 30, 2019 6.035 6.096 5.718 6.026 85,078 -0.02(-0.29%)
Apr 29, 2019 5.866 6.070 5.753 6.043 47,882 +0.18(+3.02%)
Apr 26, 2019 5.716 5.928 5.716 5.866 20,681 +0.20(+3.59%)
Apr 25, 2019 6.066 6.066 5.576 5.663 60,471 -0.34(-5.60%)
Apr 24, 2019 5.981 6.061 5.981 5.999 25,009 -0.02(-0.29%)
Apr 23, 2019 5.990 6.134 5.990 6.017 43,906 -0.04(-0.58%)
Apr 22, 2019 5.973 6.096 5.973 6.052 79,504 -0.01(-0.15%)
Apr 18, 2019 6.114 6.189 6.017 6.061 36,730 -0.06(-1.01%)
Apr 17, 2019 6.194 6.203 6.114 6.123 53,100 -0.09(-1.42%)
Apr 16, 2019 6.194 6.273 6.158 6.211 65,279 +0.00(+0.00%)
Apr 15, 2019 6.132 6.211 6.043 6.211 127,731 +0.12(+2.03%)
Apr 12, 2019 6.075 6.172 6.008 6.088 65,323 +0.03(+0.44%)
Apr 11, 2019 5.990 6.158 5.946 6.061 51,160 -0.12(-2.00%)
Apr 10, 2019 6.105 6.185 6.096 6.185 52,592 +0.00(+0.00%)
Apr 09, 2019 6.132 6.185 6.132 6.185 37,754 +0.01(+0.14%)
Apr 08, 2019 6.105 6.194 6.105 6.176 61,900 +0.04(+0.58%)
Apr 05, 2019 6.141 6.194 6.114 6.141 45,319 +0.00(+0.00%)
Apr 04, 2019 6.158 6.229 6.114 6.141 60,514 -0.01(-0.14%)
Apr 03, 2019 6.158 6.194 6.061 6.150 48,175 -0.02(-0.29%)
Apr 02, 2019 6.211 6.238 6.043 6.167 85,448 -0.05(-0.85%)
Apr 01, 2019 6.185 6.238 6.017 6.220 137,134 +0.12(+1.88%)
Mar 29, 2019 5.875 6.158 5.875 6.105 82,388 +0.04(+0.58%)
Mar 28, 2019 5.822 6.079 5.789 6.070 66,920 +0.17(+2.85%)
Mar 27, 2019 5.999 6.070 5.663 5.902 44,371 -0.09(-1.48%)
Mar 26, 2019 5.893 6.017 5.716 5.990 108,612 +0.32(+5.62%)
Mar 25, 2019 5.371 5.698 5.309 5.672 57,875 +0.30(+5.60%)
Mar 22, 2019 5.796 5.866 5.353 5.371 86,683 -0.42(-7.33%)
Mar 21, 2019 5.716 5.840 5.583 5.796 75,203 +0.09(+1.55%)
Mar 20, 2019 5.433 5.778 5.406 5.707 50,062 +0.31(+5.74%)
Mar 19, 2019 5.300 5.636 5.300 5.397 72,580 +0.04(+0.83%)
Mar 18, 2019 5.468 5.512 5.300 5.353 106,530 -0.14(-2.58%)
Mar 15, 2019 5.416 5.593 5.416 5.495 68,939 -0.02(-0.32%)
Mar 14, 2019 5.849 5.849 5.274 5.512 161,374 -0.30(-5.18%)
Mar 13, 2019 5.769 5.840 5.663 5.813 46,862 +0.04(+0.77%)
Mar 12, 2019 5.901 5.901 5.654 5.769 34,412 -0.07(-1.21%)
Mar 11, 2019 5.778 5.920 5.751 5.840 47,158 +0.05(+0.92%)
Mar 08, 2019 6.043 6.105 5.698 5.787 119,684 -0.30(-4.94%)
Mar 07, 2019 6.123 6.141 5.964 6.088 40,047 +0.00(+0.00%)
Mar 06, 2019 6.167 6.284 6.088 6.088 95,184 -0.15(-2.41%)
Mar 05, 2019 6.052 6.300 5.893 6.238 194,124 +0.14(+2.32%)
Mar 04, 2019 6.344 6.344 5.840 6.096 214,669 -0.08(-1.29%)
Mar 01, 2019 6.229 6.450 6.176 6.176 224,450 -0.10(-1.55%)
Feb 28, 2019 6.026 6.380 6.008 6.273 718,119 +0.48(+8.24%)
Feb 27, 2019 6.141 6.141 5.725 5.796 309,247 -0.35(-5.62%)
Feb 26, 2019 5.751 6.141 5.716 6.141 465,254 +0.37(+6.44%)
Feb 25, 2019 5.654 5.884 5.543 5.769 151,178 +0.13(+2.35%)
Feb 22, 2019 5.344 5.840 5.344 5.636 214,052 +0.40(+7.60%)
Feb 21, 2019 5.274 5.336 5.078 5.238 90,120 +0.11(+2.07%)
Feb 20, 2019 5.052 5.309 5.026 5.132 128,609 +0.09(+1.75%)
Feb 19, 2019 4.937 5.132 4.937 5.044 64,083 +0.05(+1.06%)
Feb 15, 2019 4.911 5.052 4.867 4.990 126,691 +0.07(+1.44%)
Feb 14, 2019 4.999 5.017 4.920 4.920 14,875 -0.09(-1.77%)
Feb 13, 2019 4.867 5.070 4.846 5.008 51,541 +0.15(+3.10%)
Feb 12, 2019 4.769 4.937 4.743 4.858 125,032 +0.06(+1.29%)
Feb 11, 2019 4.822 4.861 4.672 4.796 25,688 +0.00(+0.00%)
Feb 08, 2019 4.760 4.955 4.734 4.796 51,309 +0.08(+1.69%)
Feb 07, 2019 4.619 4.743 4.619 4.716 41,036 +0.03(+0.56%)
Feb 06, 2019 4.769 4.769 4.681 4.690 12,371 +0.01(+0.19%)
Feb 05, 2019 4.915 5.019 4.628 4.681 147,649 -0.17(-3.47%)
Feb 04, 2019 5.088 5.088 4.752 4.849 33,898 -0.19(-3.86%)
Feb 01, 2019 4.725 5.132 4.645 5.044 102,844 +0.36(+7.75%)
Jan 31, 2019 4.645 4.769 4.601 4.681 84,878 +0.01(+0.19%)
Jan 30, 2019 4.690 4.716 4.610 4.672 54,198 +0.03(+0.57%)
Jan 29, 2019 4.619 4.760 4.610 4.645 39,729 +0.04(+0.77%)
Jan 28, 2019 4.690 4.760 4.566 4.610 88,098 -0.08(-1.70%)
Jan 25, 2019 4.760 4.760 4.645 4.690 29,384 +0.04(+0.95%)
Jan 24, 2019 4.513 4.645 4.513 4.645 111,865 +0.16(+3.55%)
Jan 23, 2019 4.433 4.548 4.389 4.486 24,397 -0.04(-0.78%)
Jan 22, 2019 4.619 4.809 4.238 4.521 192,610 -0.09(-1.92%)
Jan 18, 2019 4.836 4.858 4.473 4.610 101,940 -0.06(-1.33%)
Jan 17, 2019 4.575 4.867 4.442 4.672 124,423 +0.16(+3.53%)
Jan 16, 2019 4.539 4.685 4.415 4.513 89,628 -0.09(-1.92%)
Jan 15, 2019 4.486 4.690 4.362 4.601 99,489 +0.10(+2.16%)
Jan 14, 2019 4.353 4.601 4.353 4.504 83,774 -0.09(-1.93%)
Jan 11, 2019 4.707 4.849 4.557 4.592 154,267 +0.04(+0.97%)
Jan 10, 2019 4.636 4.703 4.530 4.548 17,586 -0.04(-0.96%)
Jan 09, 2019 4.185 4.729 4.185 4.592 58,662 +0.06(+1.37%)
Jan 08, 2019 4.592 4.690 4.283 4.530 196,837 +0.03(+0.59%)
Jan 07, 2019 4.336 4.601 4.247 4.504 78,362 +0.13(+3.04%)
Jan 04, 2019 4.229 4.398 4.181 4.371 56,960 +0.31(+7.63%)
Jan 03, 2019 4.203 4.229 4.053 4.061 32,822 -0.16(-3.77%)
Jan 02, 2019 4.203 4.274 4.008 4.221 62,277 +0.07(+1.71%)
Dec 31, 2018 4.070 4.238 3.982 4.150 110,869 +0.08(+1.96%)
Dec 28, 2018 3.849 4.088 3.814 4.070 131,211 +0.25(+6.48%)
Dec 27, 2018 3.796 3.951 3.637 3.822 83,554 -0.09(-2.26%)
Dec 26, 2018 3.974 3.997 3.752 3.911 75,024 +0.23(+6.38%)
Dec 24, 2018 3.973 3.973 3.597 3.676 121,831 -0.36(-8.88%)
Dec 21, 2018 4.070 4.265 3.849 4.035 213,600 -0.04(-1.08%)
Dec 20, 2018 3.893 4.141 3.699 4.079 209,484 +0.19(+4.77%)
Dec 19, 2018 4.185 4.229 3.849 3.893 166,768 -0.24(-5.78%)
Dec 18, 2018 4.380 4.442 4.119 4.132 206,115 -0.19(-4.30%)
Dec 17, 2018 4.937 5.035 4.247 4.318 271,908 -0.69(-13.78%)
Dec 14, 2018 4.999 5.079 4.796 5.008 87,022 +0.00(+0.00%)
Dec 13, 2018 4.990 5.128 4.973 5.008 80,941 -0.04(-0.88%)
Dec 12, 2018 4.990 5.114 4.990 5.052 84,503 +0.08(+1.60%)
Dec 11, 2018 5.114 5.203 4.911 4.973 89,672 -0.13(-2.60%)
Dec 10, 2018 4.928 5.300 4.831 5.105 90,671 +0.15(+3.04%)
Dec 07, 2018 5.026 5.123 4.937 4.955 84,536 -0.04(-0.88%)
Dec 06, 2018 5.061 5.083 4.796 4.999 94,511 -0.09(-1.74%)
Dec 04, 2018 5.220 5.336 5.017 5.088 185,798 -0.19(-3.69%)
Dec 03, 2018 5.274 5.389 5.194 5.282 77,906 -0.01(-0.17%)
Nov 30, 2018 5.274 5.366 5.274 5.291 41,024 -0.01(-0.17%)
Nov 29, 2018 5.265 5.353 5.229 5.300 86,455 +0.11(+2.04%)
Nov 28, 2018 5.052 5.389 5.008 5.194 97,667 +0.15(+2.98%)
Nov 27, 2018 5.185 5.344 5.044 5.044 76,831 -0.20(-3.88%)
Nov 26, 2018 5.185 5.389 5.185 5.247 96,755 +0.06(+1.19%)
Nov 23, 2018 5.097 5.194 5.097 5.185 19,890 +0.08(+1.56%)
Nov 21, 2018 5.105 5.105 5.105 0 +0.12(+2.31%)
Nov 20, 2018 5.167 5.203 4.955 4.990 78,407 -0.24(-4.57%)
Nov 19, 2018 5.380 5.504 5.203 5.229 100,728 -0.19(-3.59%)
Nov 16, 2018 5.486 5.566 5.309 5.424 114,711 -0.10(-1.76%)
Nov 15, 2018 5.942 5.942 5.504 5.521 98,915 -0.27(-4.59%)
Nov 14, 2018 5.672 5.902 5.665 5.787 118,756 +0.13(+2.27%)
Nov 13, 2018 6.035 6.194 5.353 5.658 198,960 -0.32(-5.40%)
Nov 12, 2018 6.088 6.327 5.902 5.981 75,337 -0.25(-3.98%)
Nov 09, 2018 6.229 6.265 6.114 6.229 50,857 +0.01(+0.14%)
Nov 08, 2018 6.203 6.362 6.158 6.220 62,552 -0.01(-0.14%)
Nov 07, 2018 6.203 6.349 6.167 6.229 144,458 +0.00(+0.00%)
Nov 06, 2018 6.123 6.344 6.123 6.229 93,007 +0.04(+0.72%)
Nov 05, 2018 6.309 6.309 6.141 6.185 60,636 -0.19(-2.92%)
Nov 02, 2018 6.035 6.415 5.999 6.371 135,845 +0.35(+5.88%)
Nov 01, 2018 5.964 6.070 5.964 6.017 76,061 +0.00(+0.00%)
Oct 31, 2018 5.628 6.194 5.628 6.017 193,412 +0.38(+6.75%)
Oct 30, 2018 5.619 5.716 5.583 5.636 57,898 -0.04(-0.62%)
Oct 29, 2018 5.548 5.866 5.548 5.672 67,855 +0.12(+2.07%)
Oct 26, 2018 5.628 5.698 5.406 5.557 133,472 -0.06(-1.10%)
Oct 25, 2018 5.619 5.747 5.502 5.619 153,758 -0.04(-0.63%)
Oct 24, 2018 5.698 5.840 5.636 5.654 94,139 -0.10(-1.69%)
Oct 23, 2018 5.928 5.973 5.574 5.751 179,346 -0.27(-4.55%)
Oct 22, 2018 6.141 6.167 5.999 6.026 67,679 -0.14(-2.30%)
Oct 19, 2018 6.203 6.291 6.035 6.167 31,644 -0.05(-0.85%)
Oct 18, 2018 6.265 6.335 6.123 6.220 72,394 -0.04(-0.71%)
Oct 17, 2018 6.247 6.388 6.194 6.265 95,490 -0.05(-0.84%)
Oct 16, 2018 6.052 6.357 6.017 6.318 98,026 +0.26(+4.23%)
Oct 15, 2018 6.114 6.371 5.920 6.061 120,895 -0.04(-0.72%)
Oct 12, 2018 5.928 6.132 5.920 6.105 153,363 +0.30(+5.18%)
Oct 11, 2018 5.973 6.079 5.751 5.804 114,565 -0.19(-3.24%)
Oct 10, 2018 6.282 6.371 5.858 5.999 237,561 -0.35(-5.44%)
Oct 09, 2018 6.318 6.415 6.238 6.344 169,382 +0.03(+0.42%)
Oct 08, 2018 6.406 6.406 6.017 6.318 253,578 -0.08(-1.24%)
Oct 05, 2018 6.176 6.406 6.150 6.397 350,124 +0.26(+4.18%)
Oct 04, 2018 5.884 6.176 5.831 6.141 163,169 +0.27(+4.52%)
Oct 03, 2018 5.840 5.920 5.778 5.875 63,516 +0.11(+1.84%)
Oct 02, 2018 5.769 5.804 5.716 5.769 76,848 -0.04(-0.76%)
Oct 01, 2018 5.858 5.911 5.707 5.813 56,204 -0.07(-1.20%)
Sep 28, 2018 5.866 5.920 5.743 5.884 52,439 -0.03(-0.45%)
Sep 27, 2018 5.911 5.920 5.858 5.911 31,946 +0.01(+0.15%)
Sep 26, 2018 5.866 5.958 5.760 5.902 37,251 +0.00(+0.00%)
Sep 25, 2018 5.999 6.008 5.791 5.902 40,850 -0.05(-0.89%)
Sep 24, 2018 5.973 5.976 5.928 5.955 43,019 +0.03(+0.45%)
Sep 21, 2018 5.973 6.026 5.928 5.928 39,555 -0.09(-1.47%)
Sep 20, 2018 6.017 6.043 5.955 6.017 70,786 -0.03(-0.44%)
Sep 19, 2018 5.778 6.105 5.778 6.043 248,455 +0.22(+3.80%)
Sep 18, 2018 5.778 5.920 5.672 5.822 76,642 +0.05(+0.92%)
Sep 17, 2018 5.858 5.858 5.737 5.769 98,162 -0.03(-0.46%)
Sep 14, 2018 5.636 5.796 5.574 5.796 348,316 +0.24(+4.30%)
Sep 13, 2018 5.389 5.574 5.389 5.557 160,782 +0.21(+3.97%)
Sep 12, 2018 5.344 5.397 5.203 5.344 139,975 -0.01(-0.17%)
Sep 11, 2018 5.362 5.468 5.282 5.353 82,477 -0.05(-0.98%)
Sep 10, 2018 5.442 5.451 5.291 5.406 55,286 -0.04(-0.81%)
Sep 07, 2018 5.574 5.574 5.389 5.451 69,392 +0.03(+0.49%)
Sep 06, 2018 5.663 5.751 5.380 5.424 95,242 -0.22(-3.92%)
Sep 05, 2018 5.946 5.973 5.574 5.645 116,050 -0.27(-4.63%)
Sep 04, 2018 5.840 6.052 5.796 5.920 211,872 +0.12(+2.14%)
Aug 31, 2018 5.796 5.796 5.796 0 +0.02(+0.31%)
Aug 30, 2018 5.654 5.804 5.566 5.778 350,443 +0.17(+3.00%)
Aug 29, 2018 5.291 5.654 5.265 5.610 552,888 +0.47(+9.12%)
Aug 28, 2018 5.097 5.185 5.079 5.141 178,938 +0.01(+0.17%)
Aug 27, 2018 5.017 5.185 5.017 5.132 257,451 +0.10(+1.93%)
Aug 24, 2018 5.044 5.079 5.026 5.035 60,576 -0.01(-0.18%)
Aug 23, 2018 5.052 5.052 5.000 5.044 78,459 +0.01(+0.18%)
Aug 22, 2018 5.132 5.203 5.008 5.035 143,994 -0.15(-2.90%)
Aug 21, 2018 5.247 5.274 5.114 5.185 144,601 -0.06(-1.18%)
Aug 20, 2018 5.203 5.309 5.203 5.247 75,065 +0.03(+0.51%)
Aug 17, 2018 5.238 5.371 5.185 5.220 216,878 -0.07(-1.34%)
Aug 16, 2018 5.309 5.530 5.291 5.291 266,970 -0.04(-0.66%)
Aug 15, 2018 5.238 5.327 5.238 5.327 94,147 +0.04(+0.70%)
Aug 14, 2018 5.397 5.397 5.079 5.290 387,592 -0.11(-2.00%)
Aug 13, 2018 5.530 5.566 5.327 5.397 138,674 -0.17(-3.02%)
Aug 10, 2018 5.521 5.610 5.389 5.566 413,752 +0.06(+1.13%)
Aug 09, 2018 5.185 5.530 5.052 5.504 540,885 +0.45(+8.93%)
Aug 08, 2018 4.893 5.052 4.893 5.052 131,503 +0.14(+2.88%)
Aug 07, 2018 4.999 5.026 4.778 4.911 42,413 -0.09(-1.77%)
Aug 06, 2018 4.875 4.999 4.822 4.999 47,296 +0.10(+1.99%)
Aug 03, 2018 4.858 4.937 4.805 4.902 21,247 +0.05(+1.09%)
Aug 02, 2018 4.672 4.867 4.628 4.849 46,914 +0.15(+3.20%)
Aug 01, 2018 4.610 4.725 4.557 4.698 36,436 +0.10(+2.12%)
Jul 31, 2018 4.548 4.619 4.513 4.601 59,211 +0.05(+1.17%)
Jul 30, 2018 4.557 4.610 4.513 4.548 37,111 -0.03(-0.58%)
Jul 27, 2018 4.601 4.636 4.504 4.575 53,117 -0.08(-1.71%)
Jul 26, 2018 4.654 4.690 4.601 4.654 29,863 -0.01(-0.18%)
Jul 25, 2018 4.654 4.752 4.628 4.663 41,387 -0.03(-0.67%)
Jul 24, 2018 4.698 4.822 4.654 4.694 30,631 -0.00(-0.09%)
Jul 23, 2018 4.734 4.752 4.645 4.698 23,880 -0.05(-1.12%)
Jul 20, 2018 4.760 4.796 4.743 4.752 15,384 -0.04(-0.83%)
Jul 19, 2018 4.813 4.840 4.744 4.791 28,211 -0.01(-0.28%)
Jul 18, 2018 4.822 4.850 4.778 4.805 13,660 +0.01(+0.28%)
Jul 17, 2018 4.796 4.867 4.752 4.791 27,646 +0.02(+0.46%)
Jul 16, 2018 4.796 4.917 4.752 4.769 122,290 -0.06(-1.28%)
Jul 13, 2018 4.822 4.946 4.734 4.831 42,434 -0.03(-0.55%)
Jul 12, 2018 4.849 4.902 4.729 4.858 260,431 +0.00(+0.00%)
Jul 11, 2018 4.813 4.915 4.716 4.858 138,712 -0.01(-0.18%)
Jul 10, 2018 4.875 4.880 4.840 4.867 43,424 +0.03(+0.55%)
Jul 09, 2018 4.769 4.893 4.734 4.840 37,423 -0.02(-0.36%)
Jul 06, 2018 4.796 4.867 4.685 4.858 73,103 +0.11(+2.23%)
Jul 05, 2018 4.725 4.822 4.725 4.752 30,553 +0.07(+1.51%)
Jul 03, 2018 4.681 4.681 4.681 0 -0.11(-2.22%)
Jul 02, 2018 4.796 4.858 4.363 4.787 63,163 -0.06(-1.28%)
Jun 29, 2018 4.902 4.982 4.760 4.849 116,169 -0.07(-1.44%)
Jun 28, 2018 4.946 4.955 4.734 4.920 50,879 -0.04(-0.71%)
Jun 27, 2018 4.990 4.999 4.645 4.955 62,606 -0.06(-1.23%)
Jun 26, 2018 4.999 5.044 4.990 5.017 65,744 +0.02(+0.35%)
Jun 25, 2018 4.999 5.035 4.928 4.999 33,764 -0.04(-0.88%)
Jun 22, 2018 5.026 5.044 4.991 5.044 31,684 +0.05(+1.06%)
Jun 21, 2018 5.026 5.044 4.973 4.990 57,892 -0.04(-0.70%)
Jun 20, 2018 5.088 5.088 5.001 5.026 40,350 -0.02(-0.35%)
Jun 19, 2018 5.044 5.088 4.867 5.044 69,907 +0.00(+0.00%)
Jun 18, 2018 4.955 5.044 4.867 5.044 84,659 +0.11(+2.15%)
Jun 15, 2018 4.911 4.893 4.937 44,861 +0.03(+0.54%)
Jun 14, 2018 4.973 5.026 4.875 4.911 131,286 -0.12(-2.46%)
Jun 13, 2018 5.132 5.132 4.982 5.035 54,850 -0.07(-1.39%)
Jun 12, 2018 4.990 5.185 4.911 5.105 184,884 +0.12(+2.31%)
Jun 11, 2018 4.999 5.088 4.911 4.990 98,586 -0.03(-0.53%)
Jun 08, 2018 5.088 5.088 4.928 5.017 79,435 -0.05(-1.05%)
Jun 07, 2018 4.752 5.159 4.752 5.070 344,405 +0.32(+6.70%)
Jun 06, 2018 4.690 4.778 4.663 4.752 123,981 +0.04(+0.94%)
Jun 05, 2018 4.513 4.743 4.504 4.707 254,420 +0.20(+4.52%)
Jun 04, 2018 4.477 4.521 4.424 4.504 131,066 +0.03(+0.59%)
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.