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

Medallion Fin Cp (NQ: MFIN )

8.355 +0.045 (+0.54%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 3, 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, 2020 2.832 2.975 2.796 2.948 55,905 +0.11(+3.79%)
Jul 30, 2020 2.868 2.911 2.814 2.841 66,430 -0.09(-3.06%)
Jul 29, 2020 2.966 3.002 2.868 2.930 70,036 -0.04(-1.21%)
Jul 28, 2020 2.993 3.002 2.930 2.966 63,492 -0.04(-1.19%)
Jul 27, 2020 2.850 3.002 2.778 3.002 103,754 +0.19(+6.69%)
Jul 24, 2020 2.832 2.904 2.787 2.814 19,639 -0.02(-0.63%)
Jul 23, 2020 2.787 2.904 2.760 2.832 38,161 +0.01(+0.32%)
Jul 22, 2020 2.724 2.868 2.724 2.823 45,587 +0.04(+1.61%)
Jul 21, 2020 2.760 2.814 2.697 2.778 67,553 -0.02(-0.64%)
Jul 20, 2020 2.868 2.886 2.744 2.796 104,047 -0.09(-3.11%)
Jul 17, 2020 2.823 2.939 2.805 2.886 85,922 +0.09(+3.21%)
Jul 16, 2020 2.724 2.814 2.688 2.796 91,740 +0.05(+1.96%)
Jul 15, 2020 2.706 2.742 2.563 2.742 111,994 +0.13(+4.79%)
Jul 14, 2020 2.554 2.662 2.464 2.617 126,561 +0.05(+2.10%)
Jul 13, 2020 2.509 2.603 2.393 2.563 103,689 +0.10(+4.00%)
Jul 10, 2020 2.361 2.491 2.361 2.464 56,463 +0.05(+2.23%)
Jul 09, 2020 2.411 2.438 2.312 2.411 32,218 +0.04(+1.89%)
Jul 08, 2020 2.420 2.425 2.312 2.366 59,193 -0.07(-2.94%)
Jul 07, 2020 2.554 2.554 2.393 2.438 65,063 -0.12(-4.56%)
Jul 06, 2020 2.491 2.635 2.480 2.554 152,449 +0.11(+4.40%)
Jul 02, 2020 2.393 2.554 2.385 2.447 144,617 +0.10(+4.20%)
Jul 01, 2020 2.402 2.411 2.276 2.348 79,703 -0.03(-1.13%)
Jun 30, 2020 2.518 2.536 2.357 2.375 186,829 -0.17(-6.69%)
Jun 29, 2020 2.429 2.626 2.258 2.545 293,622 +0.24(+10.51%)
Jun 26, 2020 2.070 2.402 2.070 2.303 2,605,011 +0.19(+9.13%)
Jun 25, 2020 2.061 2.124 2.016 2.110 307,276 +0.04(+1.95%)
Jun 24, 2020 2.312 2.312 2.070 2.070 286,854 -0.26(-11.15%)
Jun 23, 2020 2.438 2.572 2.214 2.330 533,387 +0.07(+3.17%)
Jun 22, 2020 1.909 2.285 1.909 2.258 392,722 +0.30(+15.07%)
Jun 19, 2020 2.142 2.160 1.945 1.963 415,886 -0.21(-9.50%)
Jun 18, 2020 2.151 2.222 2.097 2.169 193,144 +0.00(+0.00%)
Jun 17, 2020 2.420 2.469 2.151 2.169 248,186 -0.25(-10.37%)
Jun 16, 2020 2.572 2.626 2.357 2.420 252,924 -0.02(-0.74%)
Jun 15, 2020 2.402 2.545 2.245 2.438 248,700 -0.08(-3.20%)
Jun 12, 2020 2.662 2.662 2.424 2.518 226,745 +0.14(+6.04%)
Jun 11, 2020 2.805 2.805 2.361 2.375 299,513 -0.55(-18.71%)
Jun 10, 2020 3.020 3.136 2.814 2.921 270,802 -0.13(-4.40%)
Jun 09, 2020 3.110 3.181 2.823 3.056 216,422 -0.16(-5.01%)
Jun 08, 2020 3.253 3.475 2.841 3.217 396,488 -0.01(-0.28%)
Jun 05, 2020 2.688 3.441 2.644 3.226 527,362 +0.64(+24.57%)
Jun 04, 2020 2.196 2.706 2.187 2.590 448,022 +0.39(+17.96%)
Jun 03, 2020 2.052 2.222 2.052 2.196 215,511 +0.16(+7.93%)
Jun 02, 2020 2.106 2.178 2.025 2.034 191,609 -0.04(-1.73%)
Jun 01, 2020 2.142 2.161 2.061 2.070 149,872 -0.02(-0.86%)
May 29, 2020 2.214 2.231 2.025 2.088 136,359 -0.13(-6.05%)
May 28, 2020 2.375 2.420 2.178 2.222 184,581 -0.10(-4.25%)
May 27, 2020 2.375 2.420 2.240 2.321 188,931 +0.02(+0.78%)
May 26, 2020 2.124 2.330 2.124 2.303 222,571 +0.26(+12.72%)
May 22, 2020 2.079 2.079 1.954 2.043 67,622 -0.04(-1.72%)
May 21, 2020 2.016 2.128 2.016 2.079 123,621 +0.04(+1.75%)
May 20, 2020 1.900 2.097 1.882 2.043 223,312 +0.17(+9.09%)
May 19, 2020 1.936 1.954 1.855 1.873 99,827 -0.08(-4.13%)
May 18, 2020 1.873 2.016 1.846 1.954 273,167 +0.13(+7.39%)
May 15, 2020 1.748 1.828 1.703 1.819 275,063 +0.06(+3.57%)
May 14, 2020 1.756 1.972 1.613 1.756 445,289 -0.04(-2.49%)
May 13, 2020 1.837 1.837 1.703 1.801 280,355 -0.05(-2.90%)
May 12, 2020 1.936 1.936 1.801 1.855 212,681 -0.04(-1.90%)
May 11, 2020 1.954 2.035 1.882 1.891 179,824 -0.08(-4.09%)
May 08, 2020 1.945 2.007 1.837 1.972 241,140 +0.10(+5.26%)
May 07, 2020 1.864 2.034 1.801 1.873 285,031 +0.09(+4.76%)
May 06, 2020 1.954 1.980 1.774 1.788 298,869 -0.08(-4.09%)
May 05, 2020 1.989 2.052 1.797 1.864 339,894 -0.10(-5.02%)
May 04, 2020 2.106 2.106 1.891 1.963 180,131 -0.10(-4.78%)
May 01, 2020 2.438 2.447 2.034 2.061 327,844 -0.52(-20.14%)
Apr 30, 2020 2.688 2.688 2.352 2.581 139,048 -0.04(-1.71%)
Apr 29, 2020 2.384 2.635 2.330 2.626 171,144 +0.35(+15.35%)
Apr 28, 2020 2.303 2.462 2.205 2.276 230,185 +0.10(+4.53%)
Apr 27, 2020 1.954 2.231 1.954 2.178 197,092 +0.29(+15.17%)
Apr 24, 2020 1.819 1.925 1.792 1.891 109,355 +0.04(+2.43%)
Apr 23, 2020 1.909 2.016 1.801 1.846 88,128 -0.05(-2.83%)
Apr 22, 2020 1.989 1.998 1.864 1.900 130,645 -0.02(-0.93%)
Apr 21, 2020 1.954 1.981 1.849 1.918 97,088 -0.12(-5.73%)
Apr 20, 2020 2.106 2.178 1.989 2.034 137,956 -0.22(-9.92%)
Apr 17, 2020 2.249 2.380 2.249 2.258 102,660 +0.12(+5.44%)
Apr 16, 2020 2.509 2.536 2.115 2.142 119,003 -0.37(-14.64%)
Apr 15, 2020 2.536 2.644 2.366 2.509 144,453 -0.12(-4.44%)
Apr 14, 2020 2.366 2.688 2.294 2.626 195,071 +0.33(+14.45%)
Apr 13, 2020 2.420 2.470 2.151 2.294 205,999 -0.08(-3.40%)
Apr 09, 2020 2.303 2.688 2.249 2.375 344,359 +0.16(+7.29%)
Apr 08, 2020 1.550 2.231 1.506 2.214 461,382 +0.60(+37.22%)
Apr 07, 2020 1.237 1.810 1.237 1.613 662,602 +0.43(+36.36%)
Apr 06, 2020 1.299 1.407 1.156 1.183 381,906 -0.09(-7.04%)
Apr 03, 2020 1.434 1.559 1.241 1.273 212,351 -0.17(-11.80%)
Apr 02, 2020 1.398 1.506 1.398 1.443 106,400 +0.07(+5.23%)
Apr 01, 2020 1.604 1.604 1.344 1.371 281,825 -0.30(-17.74%)
Mar 31, 2020 1.658 1.864 1.631 1.667 184,607 +0.02(+1.09%)
Mar 30, 2020 2.016 2.016 1.622 1.649 175,781 -0.22(-11.54%)
Mar 27, 2020 2.016 2.016 1.819 1.864 134,239 -0.20(-9.57%)
Mar 26, 2020 1.963 2.115 1.882 2.061 385,173 +0.17(+9.00%)
Mar 25, 2020 2.312 2.384 1.658 1.891 861,948 -0.32(-14.58%)
Mar 24, 2020 2.231 2.702 2.133 2.214 234,004 +0.22(+11.26%)
Mar 23, 2020 2.464 2.464 1.936 1.989 218,152 -0.56(-22.11%)
Mar 20, 2020 2.393 2.688 2.393 2.554 212,239 +0.15(+6.34%)
Mar 19, 2020 2.402 2.724 1.989 2.402 158,429 -0.04(-1.83%)
Mar 18, 2020 2.769 2.796 2.249 2.447 149,842 -0.60(-19.71%)
Mar 17, 2020 3.047 3.110 2.697 3.047 175,637 +0.25(+8.97%)
Mar 16, 2020 2.868 3.181 2.787 2.796 102,448 -0.34(-10.86%)
Mar 13, 2020 3.011 3.585 2.850 3.137 107,458 +0.33(+11.82%)
Mar 12, 2020 3.370 3.459 2.742 2.805 200,511 -0.79(-21.95%)
Mar 11, 2020 3.620 3.724 3.495 3.594 108,832 -0.04(-1.23%)
Mar 10, 2020 3.665 3.755 3.504 3.638 321,952 +0.08(+2.27%)
Mar 09, 2020 4.364 4.364 3.549 3.558 216,399 -1.06(-22.91%)
Mar 06, 2020 4.481 4.725 4.328 4.615 122,411 +0.06(+1.38%)
Mar 05, 2020 4.714 4.812 4.490 4.552 71,202 -0.34(-6.96%)
Mar 04, 2020 4.723 4.920 4.705 4.893 99,008 +0.17(+3.70%)
Mar 03, 2020 4.884 4.997 4.714 4.718 158,946 -0.26(-5.31%)
Mar 02, 2020 5.287 5.287 4.848 4.983 189,258 -0.31(-5.92%)
Feb 28, 2020 5.243 5.377 5.036 5.296 151,424 -0.08(-1.50%)
Feb 27, 2020 5.476 5.476 5.054 5.377 150,951 -0.21(-3.69%)
Feb 26, 2020 5.556 5.673 5.395 5.583 83,133 +0.01(+0.16%)
Feb 25, 2020 5.780 5.780 5.493 5.574 115,533 -0.14(-2.51%)
Feb 24, 2020 5.870 5.870 5.520 5.717 114,464 -0.24(-4.06%)
Feb 21, 2020 6.363 6.363 5.950 5.959 98,531 -0.33(-5.27%)
Feb 20, 2020 5.977 6.300 5.977 6.291 72,232 +0.33(+5.56%)
Feb 19, 2020 6.049 6.049 5.959 5.959 35,594 -0.04(-0.75%)
Feb 18, 2020 6.022 6.130 5.964 6.004 27,767 +0.02(+0.30%)
Feb 14, 2020 5.995 6.004 5.924 5.986 19,081 +0.03(+0.45%)
Feb 13, 2020 5.950 6.004 5.950 5.959 10,059 +0.03(+0.45%)
Feb 12, 2020 5.977 5.977 5.843 5.933 19,665 -0.04(-0.75%)
Feb 11, 2020 5.986 6.004 5.888 5.977 29,056 -0.01(-0.15%)
Feb 10, 2020 5.691 6.004 5.476 5.986 23,349 +0.08(+1.37%)
Feb 07, 2020 6.112 6.112 5.861 5.906 31,132 -0.20(-3.23%)
Feb 06, 2020 6.210 6.210 6.013 6.103 33,652 -0.06(-1.02%)
Feb 05, 2020 6.139 6.264 6.130 6.166 35,039 +0.06(+1.03%)
Feb 04, 2020 6.327 6.361 6.058 6.103 45,333 -0.21(-3.34%)
Feb 03, 2020 6.201 6.363 6.121 6.313 74,213 +0.14(+2.25%)
Jan 31, 2020 6.273 6.273 6.139 6.175 65,167 -0.10(-1.57%)
Jan 30, 2020 5.959 6.354 5.959 6.273 162,664 +0.35(+5.90%)
Jan 29, 2020 6.085 6.085 5.897 5.924 26,023 -0.14(-2.36%)
Jan 28, 2020 6.004 6.141 6.004 6.067 38,415 +0.11(+1.80%)
Jan 27, 2020 5.780 5.995 5.731 5.959 44,622 +0.11(+1.84%)
Jan 24, 2020 5.906 5.959 5.735 5.852 39,948 -0.08(-1.36%)
Jan 23, 2020 6.031 6.058 5.870 5.933 38,570 -0.11(-1.78%)
Jan 22, 2020 6.058 6.094 5.968 6.040 49,289 -0.02(-0.30%)
Jan 21, 2020 6.148 6.157 5.825 6.058 102,384 -0.12(-1.89%)
Jan 17, 2020 6.264 6.264 6.112 6.175 44,188 -0.03(-0.43%)
Jan 16, 2020 6.183 6.336 6.183 6.201 40,323 +0.07(+1.17%)
Jan 15, 2020 6.255 6.381 6.067 6.130 56,091 -0.10(-1.58%)
Jan 14, 2020 6.309 6.434 6.219 6.228 55,595 -0.10(-1.56%)
Jan 13, 2020 6.228 6.470 6.228 6.327 79,766 +0.11(+1.73%)
Jan 10, 2020 6.175 6.372 6.148 6.219 29,124 +0.01(+0.14%)
Jan 09, 2020 6.264 6.354 6.183 6.210 43,840 -0.01(-0.14%)
Jan 08, 2020 6.363 6.423 6.175 6.219 57,417 -0.13(-2.12%)
Jan 07, 2020 6.497 6.542 6.336 6.354 86,008 -0.16(-2.48%)
Jan 06, 2020 6.363 6.567 6.282 6.515 69,538 +0.11(+1.68%)
Jan 03, 2020 6.399 6.479 6.309 6.408 45,527 -0.05(-0.83%)
Jan 02, 2020 6.533 6.533 6.385 6.461 25,036 -0.05(-0.83%)
Dec 31, 2019 6.497 6.542 6.408 6.515 53,785 -0.01(-0.14%)
Dec 30, 2019 6.408 6.542 6.376 6.524 69,735 +0.12(+1.82%)
Dec 27, 2019 6.470 6.470 6.372 6.408 40,841 -0.04(-0.69%)
Dec 26, 2019 6.461 6.623 6.408 6.452 43,908 -0.04(-0.69%)
Dec 24, 2019 6.569 6.569 6.336 6.497 35,261 -0.07(-1.09%)
Dec 23, 2019 6.479 6.632 6.302 6.569 104,006 +0.07(+1.10%)
Dec 20, 2019 6.479 6.506 6.142 6.497 181,999 +0.02(+0.28%)
Dec 19, 2019 6.461 6.479 6.336 6.479 43,552 +0.02(+0.28%)
Dec 18, 2019 6.515 6.533 6.331 6.461 106,829 -0.04(-0.69%)
Dec 17, 2019 6.443 6.515 6.327 6.506 72,616 +0.08(+1.26%)
Dec 16, 2019 6.408 6.488 6.389 6.425 56,546 +0.03(+0.42%)
Dec 13, 2019 6.363 6.488 6.148 6.399 89,939 +0.04(+0.56%)
Dec 12, 2019 6.219 6.515 5.950 6.363 154,097 +0.13(+2.01%)
Dec 11, 2019 6.121 6.255 5.742 6.237 85,180 +0.08(+1.31%)
Dec 10, 2019 5.924 6.192 5.874 6.157 89,978 +0.22(+3.78%)
Dec 09, 2019 5.601 5.959 5.601 5.933 77,672 +0.21(+3.68%)
Dec 06, 2019 5.789 5.825 5.628 5.722 193,269 -0.01(-0.23%)
Dec 05, 2019 5.753 5.825 5.691 5.735 45,259 -0.01(-0.16%)
Dec 04, 2019 5.628 5.771 5.583 5.744 230,267 +0.13(+2.40%)
Dec 03, 2019 5.556 5.619 5.467 5.610 39,804 -0.01(-0.16%)
Dec 02, 2019 5.709 5.717 5.484 5.619 54,908 -0.09(-1.57%)
Nov 29, 2019 5.861 5.861 5.646 5.709 20,755 -0.16(-2.75%)
Nov 27, 2019 5.762 5.897 5.601 5.870 35,708 +0.12(+2.02%)
Nov 26, 2019 5.843 5.843 5.717 5.753 51,605 -0.08(-1.38%)
Nov 25, 2019 5.744 5.986 5.700 5.834 168,198 +0.12(+2.04%)
Nov 22, 2019 5.646 5.798 5.590 5.717 93,398 +0.09(+1.59%)
Nov 21, 2019 5.673 5.717 5.556 5.628 100,913 -0.04(-0.79%)
Nov 20, 2019 5.717 5.852 5.646 5.673 109,077 -0.02(-0.31%)
Nov 19, 2019 5.610 5.888 5.601 5.691 71,187 +0.08(+1.44%)
Nov 18, 2019 5.637 5.691 5.592 5.610 40,697 -0.04(-0.63%)
Nov 15, 2019 5.816 5.834 5.628 5.646 81,682 -0.14(-2.48%)
Nov 14, 2019 6.121 6.139 5.771 5.789 98,590 -0.39(-6.24%)
Nov 13, 2019 6.148 6.228 6.094 6.175 191,618 +0.00(+0.00%)
Nov 12, 2019 6.139 6.255 6.134 6.175 83,666 +0.05(+0.88%)
Nov 11, 2019 6.139 6.228 6.058 6.121 79,342 -0.09(-1.44%)
Nov 08, 2019 6.201 6.318 6.157 6.210 74,094 +0.05(+0.87%)
Nov 07, 2019 6.354 6.354 6.148 6.157 60,415 -0.15(-2.41%)
Nov 06, 2019 6.237 6.318 6.192 6.309 40,986 +0.02(+0.29%)
Nov 05, 2019 6.228 6.354 6.183 6.291 95,131 +0.06(+1.01%)
Nov 04, 2019 6.273 6.390 6.210 6.228 87,618 -0.04(-0.71%)
Nov 01, 2019 6.166 6.318 6.149 6.273 52,111 +0.14(+2.34%)
Oct 31, 2019 6.175 6.434 6.094 6.130 188,851 +0.10(+1.63%)
Oct 30, 2019 6.058 6.112 5.986 6.031 120,744 -0.02(-0.30%)
Oct 29, 2019 5.942 6.157 5.912 6.049 142,120 +0.10(+1.66%)
Oct 28, 2019 5.691 5.986 5.691 5.950 86,406 +0.27(+4.73%)
Oct 25, 2019 5.700 5.780 5.664 5.682 64,720 -0.02(-0.31%)
Oct 24, 2019 5.753 5.753 5.655 5.700 37,388 -0.04(-0.78%)
Oct 23, 2019 5.744 5.753 5.619 5.744 38,008 +0.04(+0.63%)
Oct 22, 2019 5.574 5.789 5.556 5.709 90,006 +0.14(+2.58%)
Oct 21, 2019 5.484 5.610 5.484 5.565 53,926 +0.11(+1.97%)
Oct 18, 2019 5.368 5.484 5.341 5.458 47,313 +0.04(+0.83%)
Oct 17, 2019 5.305 5.449 5.287 5.413 41,026 +0.12(+2.20%)
Oct 16, 2019 5.287 5.368 5.260 5.296 51,506 -0.02(-0.34%)
Oct 15, 2019 5.189 5.386 5.144 5.314 33,803 +0.13(+2.42%)
Oct 14, 2019 5.207 5.269 5.126 5.189 55,777 -0.05(-1.03%)
Oct 11, 2019 5.108 5.413 5.090 5.243 97,415 +0.16(+3.17%)
Oct 10, 2019 5.063 5.198 5.063 5.081 42,382 +0.02(+0.35%)
Oct 09, 2019 5.045 5.135 5.027 5.063 63,775 +0.02(+0.36%)
Oct 08, 2019 4.929 5.171 4.848 5.045 71,052 -0.13(-2.60%)
Oct 07, 2019 5.162 5.305 5.108 5.180 90,360 -0.03(-0.52%)
Oct 04, 2019 5.099 5.225 5.018 5.207 142,050 +0.11(+2.11%)
Oct 03, 2019 5.296 5.296 5.010 5.099 159,868 -0.17(-3.23%)
Oct 02, 2019 5.458 5.664 5.251 5.269 255,648 -0.24(-4.39%)
Oct 01, 2019 5.771 5.870 5.476 5.511 429,319 -0.22(-3.91%)
Sep 30, 2019 5.529 5.825 5.520 5.735 262,363 +0.21(+3.73%)
Sep 27, 2019 5.440 5.565 5.260 5.529 278,522 +0.15(+2.83%)
Sep 26, 2019 5.431 5.556 5.341 5.377 393,217 -0.05(-0.91%)
Sep 25, 2019 5.547 5.583 5.332 5.426 298,483 -0.16(-2.81%)
Sep 24, 2019 5.502 5.834 5.413 5.583 242,764 +0.05(+0.97%)
Sep 23, 2019 5.906 5.906 5.234 5.529 408,342 -0.39(-6.52%)
Sep 20, 2019 5.924 6.085 5.861 5.915 878,082 -0.01(-0.15%)
Sep 19, 2019 5.780 5.942 5.601 5.924 198,503 +0.16(+2.80%)
Sep 18, 2019 5.565 5.798 5.431 5.762 256,634 +0.20(+3.54%)
Sep 17, 2019 5.556 5.628 5.476 5.565 150,003 +0.01(+0.16%)
Sep 16, 2019 5.493 5.592 5.440 5.556 152,922 +0.08(+1.47%)
Sep 13, 2019 5.359 5.502 5.341 5.476 134,463 +0.14(+2.69%)
Sep 12, 2019 5.404 5.404 5.184 5.332 164,283 -0.06(-1.16%)
Sep 11, 2019 4.830 5.413 4.768 5.395 262,766 +0.57(+11.90%)
Sep 10, 2019 4.777 4.866 4.499 4.821 202,432 -0.04(-0.92%)
Sep 09, 2019 4.723 4.929 4.669 4.866 123,463 +0.16(+3.43%)
Sep 06, 2019 4.651 4.714 4.579 4.705 43,742 +0.09(+1.94%)
Sep 05, 2019 4.391 4.633 4.391 4.615 93,513 +0.28(+6.40%)
Sep 04, 2019 4.293 4.382 4.257 4.337 36,206 +0.10(+2.33%)
Sep 03, 2019 4.221 4.328 4.194 4.239 54,730 -0.02(-0.42%)
Aug 30, 2019 4.346 4.417 4.239 4.257 59,587 -0.06(-1.45%)
Aug 29, 2019 4.239 4.337 4.193 4.319 56,078 +0.13(+2.99%)
Aug 28, 2019 4.095 4.275 4.015 4.194 129,049 +0.09(+2.18%)
Aug 27, 2019 4.149 4.158 3.997 4.104 67,646 -0.02(-0.43%)
Aug 26, 2019 4.078 4.167 4.019 4.122 73,296 +0.12(+2.91%)
Aug 23, 2019 4.078 4.176 3.925 4.006 85,587 -0.10(-2.40%)
Aug 22, 2019 4.131 4.178 4.086 4.104 87,809 -0.06(-1.51%)
Aug 21, 2019 4.122 4.230 4.122 4.167 67,345 +0.05(+1.31%)
Aug 20, 2019 4.086 4.257 4.048 4.113 51,426 +0.01(+0.22%)
Aug 19, 2019 4.033 4.284 4.028 4.104 247,334 +0.12(+2.92%)
Aug 16, 2019 3.988 4.131 3.909 3.988 81,682 +0.03(+0.68%)
Aug 15, 2019 3.934 3.970 3.871 3.961 77,474 +0.03(+0.68%)
Aug 14, 2019 4.042 4.060 3.853 3.934 185,806 -0.18(-4.36%)
Aug 13, 2019 4.078 4.297 4.042 4.113 201,896 -0.02(-0.43%)
Aug 12, 2019 4.221 4.230 4.060 4.131 112,649 -0.09(-2.12%)
Aug 09, 2019 4.221 4.239 4.140 4.221 205,097 -0.03(-0.63%)
Aug 08, 2019 4.086 4.311 4.078 4.248 160,749 +0.16(+3.95%)
Aug 07, 2019 4.104 4.128 3.970 4.086 85,169 -0.07(-1.72%)
Aug 06, 2019 4.302 4.505 3.943 4.158 458,676 -0.32(-7.20%)
Aug 05, 2019 4.499 4.508 4.382 4.481 167,644 -0.06(-1.38%)
Aug 02, 2019 4.624 4.624 4.445 4.544 119,956 -0.05(-1.17%)
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.