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

Medallion Fin Corp (NQ: MFIN )

8.120 +0.040 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2015 5.994 6.316 5.994 6.055 437,763 +0.08(+1.29%)
Jul 30, 2015 6.278 6.278 5.963 5.978 323,976 -0.26(-4.19%)
Jul 29, 2015 5.955 6.255 5.917 6.239 224,607 +0.29(+4.91%)
Jul 28, 2015 5.994 6.055 5.848 5.947 390,264 -0.05(-0.77%)
Jul 27, 2015 6.216 6.355 5.963 5.994 510,076 -0.22(-3.58%)
Jul 24, 2015 6.470 6.593 6.147 6.216 805,924 -0.28(-4.37%)
Jul 23, 2015 6.762 6.818 6.493 6.501 557,760 -0.32(-4.73%)
Jul 22, 2015 6.862 6.900 6.724 6.823 356,490 -0.07(-1.00%)
Jul 21, 2015 6.992 7.108 6.854 6.893 625,094 -0.11(-1.54%)
Jul 20, 2015 6.969 7.046 6.931 7.000 278,149 +0.00(+0.00%)
Jul 17, 2015 7.031 7.054 6.839 7.000 414,149 -0.03(-0.44%)
Jul 16, 2015 6.946 7.077 6.946 7.031 140,705 +0.07(+0.99%)
Jul 15, 2015 7.131 7.131 6.939 6.962 334,328 -0.13(-1.84%)
Jul 14, 2015 6.870 7.215 6.854 7.092 217,472 +0.19(+2.78%)
Jul 13, 2015 6.816 6.931 6.762 6.900 239,759 +0.12(+1.81%)
Jul 10, 2015 6.731 6.816 6.731 6.777 187,972 +0.01(+0.11%)
Jul 09, 2015 6.754 6.846 6.731 6.770 268,299 +0.04(+0.57%)
Jul 08, 2015 6.770 6.770 6.639 6.731 174,980 -0.03(-0.45%)
Jul 07, 2015 6.708 6.823 6.593 6.762 280,311 +0.05(+0.80%)
Jul 06, 2015 6.562 6.854 6.562 6.708 208,171 +0.03(+0.46%)
Jul 02, 2015 6.846 6.677 6.677 6.677 252,991 -0.15(-2.14%)
Jul 01, 2015 6.470 6.831 6.401 6.823 344,481 +0.41(+6.35%)
Jun 30, 2015 6.547 6.677 6.416 6.416 462,442 -0.18(-2.68%)
Jun 29, 2015 6.701 6.701 6.547 6.593 231,993 -0.12(-1.72%)
Jun 26, 2015 6.616 6.739 6.601 6.708 210,527 +0.08(+1.28%)
Jun 25, 2015 6.685 6.762 6.616 6.624 241,920 -0.08(-1.15%)
Jun 24, 2015 6.831 6.885 6.685 6.701 212,602 -0.16(-2.35%)
Jun 23, 2015 6.770 6.923 6.747 6.862 139,519 +0.05(+0.79%)
Jun 22, 2015 6.893 6.969 6.785 6.808 232,850 -0.08(-1.23%)
Jun 19, 2015 6.916 7.008 6.893 6.893 223,104 -0.05(-0.77%)
Jun 18, 2015 7.069 7.146 6.885 6.946 196,640 -0.09(-1.31%)
Jun 17, 2015 6.985 7.208 6.985 7.039 307,863 +0.06(+0.88%)
Jun 16, 2015 6.662 7.004 6.662 6.977 409,512 +0.28(+4.25%)
Jun 15, 2015 6.654 6.708 6.601 6.693 205,573 -0.04(-0.57%)
Jun 12, 2015 6.916 6.916 6.647 6.731 866,452 -0.25(-3.52%)
Jun 11, 2015 7.054 7.131 6.916 6.977 242,228 -0.08(-1.09%)
Jun 10, 2015 7.000 7.108 6.916 7.054 203,535 +0.10(+1.44%)
Jun 09, 2015 7.023 7.039 6.924 6.954 202,947 -0.05(-0.66%)
Jun 08, 2015 7.185 7.208 6.808 7.000 667,463 -0.21(-2.88%)
Jun 05, 2015 7.338 7.361 7.185 7.208 185,409 -0.16(-2.19%)
Jun 04, 2015 7.361 7.377 7.261 7.369 450,784 +0.01(+0.10%)
Jun 03, 2015 7.454 7.454 7.331 7.361 198,509 -0.08(-1.03%)
Jun 02, 2015 7.346 7.438 7.331 7.438 252,745 +0.11(+1.47%)
Jun 01, 2015 7.369 7.446 7.308 7.331 442,756 -0.12(-1.55%)
May 29, 2015 7.492 7.530 7.338 7.446 495,779 -0.11(-1.42%)
May 28, 2015 7.530 7.592 7.523 7.553 426,819 -0.05(-0.61%)
May 27, 2015 7.592 7.653 7.400 7.600 878,584 -0.12(-1.59%)
May 26, 2015 8.230 8.230 7.500 7.722 1,661,198 -0.46(-5.63%)
May 22, 2015 8.114 8.184 8.184 8.184 177,640 +0.08(+1.04%)
May 21, 2015 8.245 8.245 8.076 8.099 184,706 -0.11(-1.31%)
May 20, 2015 8.322 8.360 8.107 8.207 270,611 -0.16(-1.93%)
May 19, 2015 8.391 8.445 8.260 8.368 248,527 -0.02(-0.27%)
May 18, 2015 8.376 8.483 8.376 8.391 360,552 +0.05(+0.65%)
May 15, 2015 8.429 8.452 8.276 8.337 248,412 -0.08(-1.00%)
May 14, 2015 8.437 8.476 8.383 8.422 288,117 +0.06(+0.74%)
May 13, 2015 8.353 8.391 8.299 8.360 257,393 +0.05(+0.55%)
May 12, 2015 8.268 8.364 8.168 8.314 301,533 +0.05(+0.56%)
May 11, 2015 7.968 8.298 7.968 8.268 847,653 +0.30(+3.77%)
May 08, 2015 8.035 8.035 7.899 7.968 175,750 +0.08(+0.95%)
May 07, 2015 7.893 8.050 7.848 7.893 196,233 -0.08(-1.04%)
May 06, 2015 8.073 8.073 7.915 7.975 214,487 -0.05(-0.65%)
May 05, 2015 8.013 8.058 7.960 8.028 207,446 +0.02(+0.28%)
May 04, 2015 7.885 8.013 7.885 8.005 253,133 +0.11(+1.43%)
May 01, 2015 7.960 7.960 7.817 7.893 200,817 -0.03(-0.38%)
Apr 30, 2015 8.080 8.095 7.908 7.923 461,249 -0.16(-1.95%)
Apr 29, 2015 7.885 8.095 7.780 8.080 448,755 +0.26(+3.36%)
Apr 28, 2015 7.915 7.915 7.712 7.817 180,690 -0.08(-1.05%)
Apr 27, 2015 7.975 7.975 7.772 7.900 360,109 +0.01(+0.10%)
Apr 24, 2015 7.848 7.923 7.823 7.893 234,570 +0.04(+0.48%)
Apr 23, 2015 7.592 7.878 7.585 7.855 441,253 +0.27(+3.56%)
Apr 22, 2015 7.705 7.735 7.510 7.585 339,512 -0.06(-0.79%)
Apr 21, 2015 7.592 7.682 7.592 7.645 163,431 +0.02(+0.30%)
Apr 20, 2015 7.742 7.757 7.600 7.622 254,465 -0.02(-0.29%)
Apr 17, 2015 7.735 7.735 7.622 7.645 280,771 -0.08(-0.97%)
Apr 16, 2015 7.735 7.772 7.637 7.720 332,951 -0.02(-0.19%)
Apr 15, 2015 7.645 7.795 7.645 7.735 271,349 +0.05(+0.59%)
Apr 14, 2015 7.727 7.757 7.592 7.690 253,248 +0.02(+0.20%)
Apr 13, 2015 7.772 7.787 7.600 7.675 450,485 -0.02(-0.29%)
Apr 10, 2015 7.712 7.750 7.637 7.697 196,796 +0.04(+0.49%)
Apr 09, 2015 7.757 7.825 7.585 7.660 328,763 -0.10(-1.26%)
Apr 08, 2015 7.810 7.848 7.735 7.757 302,979 -0.02(-0.19%)
Apr 07, 2015 7.772 7.832 7.705 7.772 273,196 +0.07(+0.88%)
Apr 06, 2015 7.938 7.938 7.510 7.705 550,831 -0.06(-0.77%)
Apr 02, 2015 7.142 7.765 7.765 7.765 1,177,561 +0.63(+8.84%)
Apr 01, 2015 6.984 7.134 6.984 7.134 275,463 +0.18(+2.59%)
Mar 31, 2015 7.172 7.202 6.931 6.954 411,620 -0.22(-3.04%)
Mar 30, 2015 7.209 7.261 7.134 7.172 277,834 -0.02(-0.31%)
Mar 27, 2015 7.262 7.356 7.179 7.194 140,777 -0.06(-0.83%)
Mar 26, 2015 7.337 7.374 7.239 7.254 138,188 -0.08(-1.13%)
Mar 25, 2015 7.284 7.374 7.247 7.337 132,189 +0.08(+1.14%)
Mar 24, 2015 7.322 7.322 7.187 7.254 159,338 -0.01(-0.10%)
Mar 23, 2015 7.247 7.314 7.142 7.262 229,309 +0.02(+0.21%)
Mar 20, 2015 7.232 7.337 7.149 7.247 283,743 +0.05(+0.63%)
Mar 19, 2015 7.457 7.457 7.172 7.202 338,169 -0.20(-2.64%)
Mar 18, 2015 7.562 7.598 7.389 7.397 289,454 -0.20(-2.57%)
Mar 17, 2015 7.510 7.652 7.487 7.592 231,361 +0.08(+1.10%)
Mar 16, 2015 7.682 7.682 7.510 7.510 181,254 -0.09(-1.19%)
Mar 13, 2015 7.637 7.645 7.520 7.600 211,721 -0.02(-0.20%)
Mar 12, 2015 7.505 7.637 7.483 7.615 242,749 +0.13(+1.76%)
Mar 11, 2015 7.556 7.673 7.446 7.483 178,991 -0.07(-0.97%)
Mar 10, 2015 7.615 7.615 7.483 7.556 147,804 -0.05(-0.68%)
Mar 09, 2015 7.585 7.673 7.571 7.607 131,974 +0.04(+0.58%)
Mar 06, 2015 7.644 7.659 7.563 7.563 85,728 -0.01(-0.19%)
Mar 05, 2015 7.556 7.666 7.519 7.578 102,630 +0.02(+0.29%)
Mar 04, 2015 7.644 7.732 7.534 7.556 246,659 -0.11(-1.44%)
Mar 03, 2015 7.629 7.710 7.549 7.666 134,353 +0.02(+0.29%)
Mar 02, 2015 7.681 7.681 7.534 7.644 133,865 -0.02(-0.29%)
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%)
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.