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

Medallion Fin Cp (NQ: MFIN )

8.220 -0.180 (-2.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2015 6.630 6.762 6.498 6.498 456,644 -0.18(-2.68%)
Jun 29, 2015 6.786 6.786 6.630 6.677 229,084 -0.12(-1.72%)
Jun 26, 2015 6.700 6.824 6.684 6.793 207,888 +0.09(+1.28%)
Jun 25, 2015 6.770 6.848 6.700 6.708 238,887 -0.08(-1.15%)
Jun 24, 2015 6.918 6.972 6.770 6.786 209,936 -0.16(-2.35%)
Jun 23, 2015 6.856 7.011 6.833 6.949 137,770 +0.05(+0.79%)
Jun 22, 2015 6.980 7.058 6.871 6.895 229,931 -0.09(-1.23%)
Jun 19, 2015 7.003 7.097 6.980 6.980 220,307 -0.05(-0.77%)
Jun 18, 2015 7.159 7.237 6.972 7.035 194,175 -0.09(-1.31%)
Jun 17, 2015 7.074 7.299 7.074 7.128 304,003 +0.06(+0.88%)
Jun 16, 2015 6.747 7.093 6.747 7.066 404,378 +0.29(+4.25%)
Jun 15, 2015 6.739 6.793 6.684 6.778 202,996 -0.04(-0.57%)
Jun 12, 2015 7.003 7.003 6.731 6.817 855,589 -0.25(-3.52%)
Jun 11, 2015 7.144 7.221 7.003 7.066 239,191 -0.08(-1.09%)
Jun 10, 2015 7.089 7.198 7.003 7.144 200,983 +0.10(+1.44%)
Jun 09, 2015 7.112 7.128 7.012 7.042 200,402 -0.05(-0.66%)
Jun 08, 2015 7.276 7.299 6.895 7.089 659,094 -0.21(-2.88%)
Jun 05, 2015 7.431 7.455 7.276 7.299 183,085 -0.16(-2.19%)
Jun 04, 2015 7.455 7.470 7.354 7.463 445,133 +0.01(+0.10%)
Jun 03, 2015 7.548 7.548 7.424 7.455 196,020 -0.08(-1.03%)
Jun 02, 2015 7.439 7.533 7.424 7.533 249,576 +0.11(+1.47%)
Jun 01, 2015 7.463 7.540 7.400 7.424 437,205 -0.12(-1.55%)
May 29, 2015 7.587 7.626 7.431 7.540 489,563 -0.11(-1.42%)
May 28, 2015 7.626 7.688 7.618 7.649 421,468 -0.05(-0.61%)
May 27, 2015 7.688 7.750 7.494 7.696 867,569 -0.12(-1.59%)
May 26, 2015 8.334 8.334 7.595 7.821 1,640,371 -0.47(-5.63%)
May 22, 2015 8.217 8.287 8.287 8.287 175,413 +0.09(+1.04%)
May 21, 2015 8.350 8.350 8.178 8.202 182,391 -0.11(-1.31%)
May 20, 2015 8.428 8.466 8.210 8.311 267,219 -0.16(-1.93%)
May 19, 2015 8.498 8.552 8.365 8.474 245,411 -0.02(-0.27%)
May 18, 2015 8.482 8.591 8.482 8.498 356,032 +0.05(+0.65%)
May 15, 2015 8.536 8.560 8.381 8.443 245,298 -0.09(-1.00%)
May 14, 2015 8.544 8.583 8.490 8.529 284,504 +0.06(+0.74%)
May 13, 2015 8.459 8.498 8.404 8.466 254,166 +0.05(+0.55%)
May 12, 2015 8.373 8.470 8.272 8.420 297,752 +0.05(+0.56%)
May 11, 2015 8.069 8.403 8.069 8.373 837,026 +0.30(+3.77%)
May 08, 2015 8.137 8.137 7.999 8.069 173,546 +0.08(+0.95%)
May 07, 2015 7.993 8.152 7.947 7.993 193,772 -0.08(-1.04%)
May 06, 2015 8.175 8.175 8.016 8.076 211,798 -0.05(-0.65%)
May 05, 2015 8.114 8.160 8.061 8.130 204,845 +0.02(+0.28%)
May 04, 2015 7.985 8.114 7.985 8.107 249,960 +0.11(+1.43%)
May 01, 2015 8.061 8.061 7.917 7.993 198,300 -0.03(-0.38%)
Apr 30, 2015 8.183 8.198 8.008 8.023 455,466 -0.16(-1.95%)
Apr 29, 2015 7.985 8.198 7.879 8.183 443,129 +0.27(+3.36%)
Apr 28, 2015 8.016 8.016 7.810 7.917 178,424 -0.08(-1.05%)
Apr 27, 2015 8.076 8.076 7.871 8.000 355,594 +0.01(+0.10%)
Apr 24, 2015 7.947 8.023 7.923 7.993 231,629 +0.04(+0.48%)
Apr 23, 2015 7.689 7.978 7.681 7.955 435,721 +0.27(+3.56%)
Apr 22, 2015 7.803 7.833 7.605 7.681 335,255 -0.06(-0.79%)
Apr 21, 2015 7.689 7.780 7.689 7.742 161,382 +0.02(+0.30%)
Apr 20, 2015 7.841 7.856 7.696 7.719 251,274 -0.02(-0.29%)
Apr 17, 2015 7.833 7.833 7.719 7.742 277,251 -0.08(-0.97%)
Apr 16, 2015 7.833 7.871 7.734 7.818 328,777 -0.02(-0.19%)
Apr 15, 2015 7.742 7.894 7.742 7.833 267,947 +0.05(+0.59%)
Apr 14, 2015 7.825 7.856 7.689 7.787 250,073 +0.02(+0.20%)
Apr 13, 2015 7.871 7.886 7.696 7.772 444,837 -0.02(-0.29%)
Apr 10, 2015 7.810 7.848 7.734 7.795 194,329 +0.04(+0.49%)
Apr 09, 2015 7.856 7.924 7.681 7.757 324,641 -0.10(-1.26%)
Apr 08, 2015 7.909 7.947 7.833 7.856 299,180 -0.02(-0.19%)
Apr 07, 2015 7.871 7.932 7.803 7.871 269,770 +0.07(+0.88%)
Apr 06, 2015 8.038 8.038 7.605 7.803 543,925 -0.06(-0.77%)
Apr 02, 2015 7.232 7.864 7.864 7.864 1,162,797 +0.64(+8.84%)
Apr 01, 2015 7.073 7.225 7.073 7.225 272,010 +0.18(+2.59%)
Mar 31, 2015 7.263 7.293 7.019 7.042 406,459 -0.22(-3.04%)
Mar 30, 2015 7.301 7.354 7.225 7.263 274,350 -0.02(-0.31%)
Mar 27, 2015 7.354 7.450 7.270 7.286 139,012 -0.06(-0.83%)
Mar 26, 2015 7.430 7.468 7.331 7.346 136,456 -0.08(-1.13%)
Mar 25, 2015 7.377 7.468 7.339 7.430 130,532 +0.08(+1.14%)
Mar 24, 2015 7.415 7.415 7.278 7.346 157,341 -0.01(-0.10%)
Mar 23, 2015 7.339 7.407 7.232 7.354 226,434 +0.02(+0.21%)
Mar 20, 2015 7.324 7.430 7.240 7.339 280,186 +0.05(+0.63%)
Mar 19, 2015 7.552 7.552 7.263 7.293 333,929 -0.20(-2.64%)
Mar 18, 2015 7.658 7.695 7.483 7.491 285,824 -0.20(-2.57%)
Mar 17, 2015 7.605 7.749 7.582 7.689 228,460 +0.08(+1.10%)
Mar 16, 2015 7.780 7.780 7.605 7.605 178,982 -0.09(-1.19%)
Mar 13, 2015 7.734 7.742 7.616 7.696 209,066 -0.02(-0.20%)
Mar 12, 2015 7.600 7.734 7.578 7.711 239,706 +0.13(+1.76%)
Mar 11, 2015 7.652 7.771 7.541 7.578 176,746 -0.07(-0.97%)
Mar 10, 2015 7.711 7.711 7.578 7.652 145,951 -0.05(-0.67%)
Mar 09, 2015 7.682 7.771 7.667 7.704 130,319 +0.04(+0.58%)
Mar 06, 2015 7.741 7.756 7.659 7.659 84,653 -0.01(-0.19%)
Mar 05, 2015 7.652 7.763 7.615 7.674 101,343 +0.02(+0.29%)
Mar 04, 2015 7.741 7.830 7.630 7.652 243,566 -0.11(-1.44%)
Mar 03, 2015 7.726 7.808 7.645 7.763 132,668 +0.02(+0.29%)
Mar 02, 2015 7.778 7.778 7.630 7.741 132,186 -0.02(-0.29%)
Feb 27, 2015 7.563 7.801 7.533 7.763 245,731 +0.25(+3.26%)
Feb 26, 2015 7.615 7.659 7.503 7.518 120,761 -0.12(-1.56%)
Feb 25, 2015 7.689 7.808 7.600 7.637 148,709 -0.08(-1.06%)
Feb 24, 2015 7.801 7.942 7.667 7.719 277,004 -0.10(-1.33%)
Feb 23, 2015 7.986 7.986 7.693 7.823 293,510 -0.20(-2.50%)
Feb 20, 2015 7.979 8.061 7.919 8.023 171,648 +0.01(+0.09%)
Feb 19, 2015 7.845 8.109 7.741 8.016 356,171 +0.18(+2.27%)
Feb 18, 2015 7.860 7.897 7.451 7.838 549,253 -0.03(-0.38%)
Feb 17, 2015 7.444 8.023 7.437 7.867 1,127,061 +0.50(+6.75%)
Feb 13, 2015 7.251 7.370 7.370 7.370 336,380 +0.10(+1.33%)
Feb 12, 2015 7.258 7.281 7.203 7.273 185,493 +0.01(+0.20%)
Feb 11, 2015 7.251 7.288 7.162 7.258 300,324 +0.01(+0.10%)
Feb 10, 2015 7.281 7.316 7.162 7.251 151,170 +0.00(+0.00%)
Feb 09, 2015 7.362 7.385 7.206 7.251 177,843 -0.13(-1.81%)
Feb 06, 2015 7.281 7.392 7.266 7.385 137,944 +0.10(+1.33%)
Feb 05, 2015 7.258 7.347 7.243 7.288 126,542 +0.04(+0.51%)
Feb 04, 2015 7.229 7.347 7.191 7.251 140,430 -0.01(-0.10%)
Feb 03, 2015 7.125 7.303 7.125 7.258 181,281 +0.15(+2.09%)
Feb 02, 2015 7.095 7.125 7.035 7.110 189,600 +0.07(+0.95%)
Jan 30, 2015 6.842 7.102 6.805 7.043 347,538 +0.13(+1.94%)
Jan 29, 2015 6.998 7.082 6.887 6.909 190,570 -0.07(-0.96%)
Jan 28, 2015 7.058 7.095 6.954 6.976 166,675 -0.08(-1.16%)
Jan 27, 2015 7.050 7.102 7.021 7.058 96,214 -0.01(-0.11%)
Jan 26, 2015 7.006 7.095 7.001 7.065 137,062 +0.02(+0.32%)
Jan 23, 2015 6.983 7.065 6.968 7.043 144,484 +0.02(+0.32%)
Jan 22, 2015 6.991 7.035 6.916 7.021 167,891 +0.04(+0.53%)
Jan 21, 2015 6.686 7.006 6.686 6.983 214,525 +0.25(+3.75%)
Jan 20, 2015 7.006 7.028 6.701 6.731 504,481 -0.30(-4.33%)
Jan 16, 2015 7.021 7.117 7.006 7.035 341,648 -0.02(-0.32%)
Jan 15, 2015 7.080 7.229 7.043 7.058 339,517 -0.02(-0.31%)
Jan 14, 2015 7.221 7.295 7.058 7.080 537,893 -0.21(-2.85%)
Jan 13, 2015 7.288 7.422 7.221 7.288 336,970 +0.00(+0.00%)
Jan 12, 2015 7.295 7.385 7.258 7.288 174,206 -0.01(-0.20%)
Jan 09, 2015 7.489 7.548 7.281 7.303 267,521 -0.21(-2.77%)
Jan 08, 2015 7.570 7.585 7.459 7.511 178,172 +0.01(+0.10%)
Jan 07, 2015 7.377 7.526 7.362 7.503 155,057 +0.16(+2.12%)
Jan 06, 2015 7.459 7.503 7.281 7.347 273,122 -0.10(-1.30%)
Jan 05, 2015 7.355 7.526 7.303 7.444 222,376 +0.04(+0.60%)
Jan 02, 2015 7.444 7.541 7.325 7.399 253,021 -0.04(-0.50%)
Dec 31, 2014 7.422 7.437 7.437 7.437 431,546 +0.05(+0.70%)
Dec 30, 2014 7.243 7.429 7.243 7.385 280,316 +0.10(+1.43%)
Dec 29, 2014 7.355 7.511 7.277 7.281 409,816 -0.10(-1.31%)
Dec 26, 2014 7.444 7.526 7.370 7.377 294,392 -0.09(-1.19%)
Dec 24, 2014 7.429 7.466 7.466 7.466 227,483 +0.00(+0.00%)
Dec 23, 2014 7.503 7.607 7.444 7.466 233,281 -0.04(-0.59%)
Dec 22, 2014 7.548 7.622 7.496 7.511 324,988 -0.11(-1.46%)
Dec 19, 2014 7.771 7.771 7.503 7.622 734,814 -0.15(-1.91%)
Dec 18, 2014 7.801 7.838 7.734 7.771 380,614 +0.04(+0.48%)
Dec 17, 2014 7.481 7.778 7.481 7.734 353,721 +0.25(+3.27%)
Dec 16, 2014 7.503 7.593 7.466 7.489 345,196 -0.06(-0.79%)
Dec 15, 2014 7.763 7.927 7.481 7.548 578,793 -0.25(-3.15%)
Dec 12, 2014 7.882 7.905 7.782 7.793 386,806 -0.18(-2.24%)
Dec 11, 2014 7.801 7.994 7.763 7.971 557,486 +0.17(+2.19%)
Dec 10, 2014 7.741 7.912 7.682 7.801 503,151 +0.04(+0.48%)
Dec 09, 2014 7.466 7.778 7.437 7.763 378,437 +0.23(+3.06%)
Dec 08, 2014 7.600 7.600 7.451 7.533 567,548 -0.07(-0.88%)
Dec 05, 2014 7.697 7.734 7.574 7.600 293,923 -0.04(-0.49%)
Dec 04, 2014 7.518 7.697 7.474 7.637 492,110 +0.12(+1.58%)
Dec 03, 2014 7.221 7.555 7.221 7.518 490,218 +0.31(+4.33%)
Dec 02, 2014 7.407 7.466 7.206 7.206 559,420 -0.17(-2.32%)
Dec 01, 2014 7.065 7.422 6.809 7.377 1,396,541 -0.04(-0.60%)
Nov 28, 2014 7.659 7.726 7.385 7.422 1,399,484 -0.59(-7.33%)
Nov 26, 2014 8.068 8.009 8.009 8.009 1,268,929 -0.14(-1.73%)
Nov 25, 2014 8.239 8.269 8.120 8.150 193,615 -0.10(-1.17%)
Nov 24, 2014 8.298 8.298 8.224 8.246 340,858 -0.01(-0.09%)
Nov 21, 2014 8.335 8.350 8.194 8.254 421,265 +0.03(+0.36%)
Nov 20, 2014 8.179 8.321 8.075 8.224 463,512 -0.01(-0.18%)
Nov 19, 2014 8.209 8.335 8.172 8.239 276,694 +0.09(+1.09%)
Nov 18, 2014 7.912 8.194 7.912 8.150 361,385 +0.27(+3.39%)
Nov 17, 2014 8.135 8.254 7.652 7.882 1,128,715 -0.27(-3.28%)
Nov 14, 2014 8.321 8.358 8.120 8.150 998,866 -0.19(-2.23%)
Nov 13, 2014 8.499 8.506 8.283 8.335 237,125 -0.15(-1.75%)
Nov 12, 2014 8.321 8.491 8.321 8.484 178,919 +0.15(+1.78%)
Nov 11, 2014 8.350 8.373 8.283 8.335 203,067 -0.02(-0.27%)
Nov 10, 2014 8.321 8.428 8.283 8.358 253,721 +0.09(+1.08%)
Nov 07, 2014 8.239 8.349 8.116 8.269 543,592 +0.02(+0.26%)
Nov 06, 2014 8.312 8.349 8.225 8.247 177,697 -0.04(-0.53%)
Nov 05, 2014 8.276 8.312 8.239 8.290 136,191 +0.07(+0.88%)
Nov 04, 2014 8.203 8.305 8.181 8.218 234,585 +0.01(+0.18%)
Nov 03, 2014 8.363 8.516 8.181 8.203 340,538 -0.20(-2.34%)
Oct 31, 2014 8.618 8.618 8.325 8.399 268,985 -0.10(-1.20%)
Oct 30, 2014 8.618 8.669 8.479 8.501 204,835 -0.11(-1.27%)
Oct 29, 2014 8.472 8.654 8.472 8.610 156,369 +0.15(+1.72%)
Oct 28, 2014 8.458 8.494 8.399 8.465 192,286 +0.05(+0.61%)
Oct 27, 2014 8.269 8.472 8.276 8.414 221,440 +0.14(+1.67%)
Oct 24, 2014 8.341 8.359 8.254 8.276 120,377 -0.07(-0.78%)
Oct 23, 2014 8.261 8.349 8.218 8.341 136,496 +0.11(+1.33%)
Oct 22, 2014 8.254 8.312 8.196 8.232 191,952 -0.03(-0.35%)
Oct 21, 2014 8.443 8.443 8.247 8.261 232,445 -0.12(-1.47%)
Oct 20, 2014 8.203 8.392 8.203 8.385 276,393 +0.18(+2.22%)
Oct 17, 2014 8.349 8.552 8.189 8.203 246,482 -0.07(-0.79%)
Oct 16, 2014 8.014 8.308 8.014 8.269 248,616 +0.18(+2.25%)
Oct 15, 2014 8.065 8.203 8.000 8.087 375,631 -0.03(-0.36%)
Oct 14, 2014 8.029 8.174 8.014 8.116 198,553 +0.09(+1.09%)
Oct 13, 2014 8.225 8.225 8.021 8.029 399,521 -0.18(-2.21%)
Oct 10, 2014 8.232 8.290 8.181 8.210 182,054 -0.02(-0.26%)
Oct 09, 2014 8.312 8.356 8.254 8.232 347,392 -0.09(-1.14%)
Oct 08, 2014 8.349 8.458 8.247 8.327 245,668 -0.04(-0.43%)
Oct 07, 2014 8.479 8.552 8.327 8.363 295,868 -0.14(-1.63%)
Oct 06, 2014 8.581 8.683 8.472 8.501 250,868 -0.08(-0.93%)
Oct 03, 2014 8.581 8.690 8.545 8.581 182,883 +0.04(+0.43%)
Oct 02, 2014 8.436 8.567 8.436 8.545 263,094 +0.09(+1.12%)
Oct 01, 2014 8.494 8.589 8.378 8.450 292,540 -0.03(-0.34%)
Sep 30, 2014 8.734 8.821 8.472 8.479 390,743 -0.27(-3.08%)
Sep 29, 2014 8.785 8.821 8.712 8.749 155,746 -0.06(-0.66%)
Sep 26, 2014 8.850 8.887 8.690 8.807 279,111 +0.01(+0.08%)
Sep 25, 2014 8.865 8.865 8.734 8.799 127,693 -0.05(-0.58%)
Sep 24, 2014 8.930 8.995 8.785 8.850 279,522 -0.03(-0.33%)
Sep 23, 2014 9.090 9.119 8.836 8.879 242,878 -0.21(-2.32%)
Sep 22, 2014 9.076 9.127 9.018 9.090 213,942 +0.01(+0.16%)
Sep 19, 2014 9.163 9.178 9.025 9.076 187,555 -0.07(-0.72%)
Sep 18, 2014 9.018 9.163 9.003 9.141 170,339 +0.12(+1.37%)
Sep 17, 2014 9.018 9.069 8.952 9.018 218,415 -0.01(-0.16%)
Sep 16, 2014 9.061 9.185 8.989 9.032 169,888 -0.07(-0.72%)
Sep 15, 2014 9.272 9.287 9.083 9.098 181,538 -0.16(-1.73%)
Sep 12, 2014 9.090 9.272 9.013 9.258 338,721 +0.17(+1.92%)
Sep 11, 2014 9.061 9.149 8.989 9.083 261,364 -0.01(-0.16%)
Sep 10, 2014 9.054 9.149 9.054 9.098 124,630 +0.04(+0.48%)
Sep 09, 2014 9.170 9.199 9.018 9.054 278,915 -0.10(-1.11%)
Sep 08, 2014 9.141 9.178 9.098 9.156 153,166 +0.04(+0.40%)
Sep 05, 2014 9.163 9.203 9.090 9.119 166,430 -0.03(-0.32%)
Sep 04, 2014 9.098 9.236 9.098 9.149 475,696 +0.06(+0.64%)
Sep 03, 2014 9.141 9.172 9.003 9.090 296,952 +0.00(+0.00%)
Sep 02, 2014 8.814 9.105 8.814 9.090 431,235 +0.29(+3.31%)
Aug 29, 2014 8.829 8.799 8.799 8.799 183,711 +0.01(+0.08%)
Aug 28, 2014 8.698 8.814 8.589 8.792 326,271 +0.12(+1.43%)
Aug 27, 2014 8.727 8.825 8.603 8.669 222,771 -0.03(-0.33%)
Aug 26, 2014 8.632 8.749 8.559 8.698 265,748 +0.07(+0.76%)
Aug 25, 2014 8.581 8.661 8.530 8.632 296,777 +0.08(+0.94%)
Aug 22, 2014 8.719 8.836 8.472 8.552 374,203 -0.15(-1.75%)
Aug 21, 2014 8.923 8.952 8.661 8.705 297,405 -0.19(-2.13%)
Aug 20, 2014 8.654 8.952 8.654 8.894 628,095 +0.23(+2.69%)
Aug 19, 2014 8.574 8.712 8.559 8.661 229,309 +0.13(+1.53%)
Aug 18, 2014 8.436 8.610 8.306 8.530 350,119 +0.15(+1.73%)
Aug 15, 2014 8.487 8.487 8.298 8.385 180,362 -0.06(-0.69%)
Aug 14, 2014 8.327 8.479 8.254 8.443 262,837 +0.15(+1.75%)
Aug 13, 2014 8.363 8.415 8.290 8.298 270,763 -0.04(-0.52%)
Aug 12, 2014 8.232 8.429 8.232 8.341 352,839 +0.02(+0.26%)
Aug 11, 2014 8.220 8.369 8.220 8.319 283,893 +0.12(+1.48%)
Aug 08, 2014 8.141 8.241 8.099 8.198 171,215 +0.06(+0.79%)
Aug 07, 2014 8.248 8.248 8.084 8.134 283,437 -0.07(-0.87%)
Aug 06, 2014 8.191 8.255 8.134 8.206 189,169 +0.02(+0.26%)
Aug 05, 2014 8.149 8.275 8.149 8.184 300,809 +0.04(+0.44%)
Aug 04, 2014 7.970 8.362 7.970 8.149 619,150 +0.20(+2.51%)
Aug 01, 2014 7.899 7.963 7.842 7.949 373,624 +0.01(+0.18%)
Jul 31, 2014 7.956 8.049 7.892 7.935 667,120 -0.05(-0.62%)
Jul 30, 2014 8.077 8.113 7.978 7.985 314,951 -0.06(-0.80%)
Jul 29, 2014 8.077 8.120 8.056 8.049 221,074 -0.06(-0.70%)
Jul 28, 2014 8.141 8.191 8.063 8.106 317,680 -0.04(-0.52%)
Jul 25, 2014 8.084 8.170 8.063 8.149 315,629 +0.06(+0.70%)
Jul 24, 2014 8.120 8.177 8.058 8.092 313,121 -0.01(-0.18%)
Jul 23, 2014 8.127 8.134 8.084 8.106 322,495 +0.01(+0.09%)
Jul 22, 2014 8.177 8.189 8.092 8.099 385,792 -0.04(-0.44%)
Jul 21, 2014 8.170 8.191 8.106 8.134 353,653 -0.05(-0.61%)
Jul 18, 2014 8.255 8.298 8.170 8.184 301,869 -0.06(-0.78%)
Jul 17, 2014 8.198 8.280 8.195 8.248 234,858 +0.00(+0.00%)
Jul 16, 2014 8.227 8.312 8.191 8.248 263,718 +0.03(+0.35%)
Jul 15, 2014 8.334 8.397 8.198 8.220 363,588 -0.11(-1.37%)
Jul 14, 2014 8.263 8.355 8.206 8.334 374,212 +0.11(+1.30%)
Jul 11, 2014 8.334 8.426 8.156 8.227 660,905 -0.05(-0.60%)
Jul 10, 2014 8.270 8.398 8.248 8.277 854,205 -0.14(-1.61%)
Jul 09, 2014 8.255 8.455 8.234 8.412 419,319 +0.14(+1.64%)
Jul 08, 2014 8.562 8.562 8.241 8.277 831,348 -0.32(-3.73%)
Jul 07, 2014 8.854 8.854 8.569 8.597 374,229 -0.24(-2.74%)
Jul 03, 2014 9.046 8.839 8.839 8.839 167,489 -0.06(-0.64%)
Jul 02, 2014 8.875 8.939 8.825 8.896 461,389 -0.04(-0.48%)
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.