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 (%)
Aug 30, 2019 4.291 4.361 4.185 4.202 60,357 -0.06(-1.45%)
Aug 29, 2019 4.185 4.282 4.140 4.264 56,802 +0.12(+2.99%)
Aug 28, 2019 4.043 4.220 3.964 4.141 130,716 +0.09(+2.18%)
Aug 27, 2019 4.096 4.105 3.946 4.052 68,520 -0.02(-0.43%)
Aug 26, 2019 4.026 4.114 3.968 4.070 74,242 +0.12(+2.91%)
Aug 23, 2019 4.026 4.123 3.875 3.955 86,692 -0.10(-2.40%)
Aug 22, 2019 4.079 4.125 4.034 4.052 88,943 -0.06(-1.51%)
Aug 21, 2019 4.070 4.176 4.070 4.114 68,214 +0.05(+1.31%)
Aug 20, 2019 4.034 4.202 3.996 4.061 52,090 +0.01(+0.22%)
Aug 19, 2019 3.981 4.229 3.977 4.052 250,528 +0.12(+2.92%)
Aug 16, 2019 3.937 4.079 3.859 3.937 82,736 +0.03(+0.68%)
Aug 15, 2019 3.884 3.919 3.822 3.911 78,474 +0.03(+0.68%)
Aug 14, 2019 3.990 4.008 3.804 3.884 188,205 -0.18(-4.36%)
Aug 13, 2019 4.026 4.242 3.990 4.061 204,503 -0.02(-0.43%)
Aug 12, 2019 4.167 4.176 4.008 4.079 114,104 -0.09(-2.12%)
Aug 09, 2019 4.167 4.185 4.087 4.167 207,746 -0.03(-0.63%)
Aug 08, 2019 4.034 4.256 4.026 4.194 162,825 +0.16(+3.95%)
Aug 07, 2019 4.052 4.075 3.919 4.034 86,268 -0.07(-1.72%)
Aug 06, 2019 4.247 4.447 3.893 4.105 464,598 -0.32(-7.20%)
Aug 05, 2019 4.441 4.450 4.326 4.424 169,809 -0.06(-1.38%)
Aug 02, 2019 4.565 4.565 4.388 4.486 121,505 -0.05(-1.17%)
Aug 01, 2019 4.450 4.548 4.433 4.539 178,668 +0.11(+2.40%)
Jul 31, 2019 4.273 4.494 4.229 4.433 127,415 +0.14(+3.30%)
Jul 30, 2019 4.167 4.300 4.141 4.291 134,080 +0.09(+2.11%)
Jul 29, 2019 4.114 4.223 4.114 4.202 134,752 +0.07(+1.71%)
Jul 26, 2019 4.264 4.353 4.061 4.132 212,154 -0.16(-3.71%)
Jul 25, 2019 4.211 4.415 4.132 4.291 279,777 +0.04(+1.04%)
Jul 24, 2019 4.335 4.353 4.150 4.247 390,561 -0.07(-1.64%)
Jul 23, 2019 4.636 4.680 4.247 4.317 455,144 -0.32(-6.87%)
Jul 22, 2019 4.477 4.671 4.450 4.636 147,412 +0.14(+3.15%)
Jul 19, 2019 4.937 4.937 4.353 4.494 442,844 -0.49(-9.77%)
Jul 18, 2019 5.238 5.238 4.910 4.981 440,408 -0.27(-5.06%)
Jul 17, 2019 5.379 5.468 5.220 5.246 234,919 -0.18(-3.26%)
Jul 16, 2019 5.441 5.556 5.353 5.423 130,863 -0.04(-0.65%)
Jul 15, 2019 5.521 5.521 5.406 5.459 89,820 -0.11(-1.91%)
Jul 12, 2019 5.530 5.627 5.530 5.565 59,678 +0.00(+0.00%)
Jul 11, 2019 5.476 5.565 5.404 5.565 134,433 +0.09(+1.62%)
Jul 10, 2019 5.485 5.671 5.432 5.476 166,983 +0.00(+0.00%)
Jul 09, 2019 5.468 5.556 5.432 5.476 53,256 -0.04(-0.64%)
Jul 08, 2019 5.370 5.609 5.370 5.512 201,043 +0.10(+1.80%)
Jul 05, 2019 5.565 5.583 5.379 5.415 126,252 -0.17(-3.01%)
Jul 03, 2019 5.733 5.768 5.485 5.583 47,019 -0.18(-3.07%)
Jul 02, 2019 5.981 6.016 5.565 5.760 319,739 -0.25(-4.12%)
Jul 01, 2019 5.972 6.140 5.963 6.007 239,286 +0.04(+0.74%)
Jun 28, 2019 5.662 6.052 5.628 5.963 2,717,652 +0.34(+5.97%)
Jun 27, 2019 5.476 5.733 5.476 5.627 122,642 +0.10(+1.76%)
Jun 26, 2019 5.636 5.715 5.485 5.530 158,756 -0.09(-1.57%)
Jun 25, 2019 5.707 5.795 5.618 5.618 220,894 -0.11(-1.85%)
Jun 24, 2019 5.689 5.848 5.689 5.724 164,865 -0.04(-0.61%)
Jun 21, 2019 5.804 5.901 5.751 5.760 143,545 -0.01(-0.15%)
Jun 20, 2019 5.795 6.043 5.768 5.768 157,082 -0.02(-0.31%)
Jun 19, 2019 5.892 5.972 5.777 5.786 112,197 -0.14(-2.39%)
Jun 18, 2019 6.007 6.078 5.901 5.928 138,506 -0.04(-0.74%)
Jun 17, 2019 5.998 6.043 5.928 5.972 119,379 +0.02(+0.30%)
Jun 14, 2019 5.698 5.981 5.671 5.954 93,926 +0.19(+3.22%)
Jun 13, 2019 5.671 5.866 5.627 5.768 120,308 +0.12(+2.03%)
Jun 12, 2019 5.733 6.096 5.618 5.653 342,632 -0.13(-2.29%)
Jun 11, 2019 6.149 6.184 5.777 5.786 209,733 -0.33(-5.35%)
Jun 10, 2019 6.025 6.184 5.903 6.114 198,282 +0.14(+2.37%)
Jun 07, 2019 5.928 5.998 5.813 5.972 123,652 +0.01(+0.15%)
Jun 06, 2019 5.945 6.056 5.777 5.963 184,662 +0.12(+2.12%)
Jun 05, 2019 5.972 5.972 5.689 5.839 105,125 -0.11(-1.79%)
Jun 04, 2019 5.813 5.954 5.715 5.945 123,267 +0.19(+3.38%)
Jun 03, 2019 6.007 6.007 5.645 5.751 85,705 -0.15(-2.55%)
May 31, 2019 5.919 5.998 5.795 5.901 79,684 -0.09(-1.48%)
May 30, 2019 5.998 6.052 5.928 5.990 80,948 +0.03(+0.45%)
May 29, 2019 5.848 6.069 5.824 5.963 124,887 +0.09(+1.51%)
May 28, 2019 5.928 6.052 5.768 5.875 87,635 -0.04(-0.75%)
May 24, 2019 5.715 5.998 5.707 5.919 115,514 +0.19(+3.24%)
May 23, 2019 5.742 5.822 5.538 5.733 67,224 +0.07(+1.25%)
May 22, 2019 5.866 5.928 5.530 5.662 121,713 -0.28(-4.69%)
May 21, 2019 6.175 6.175 5.485 5.941 290,874 -0.29(-4.62%)
May 20, 2019 6.388 6.414 6.060 6.229 204,790 -0.21(-3.30%)
May 17, 2019 6.503 6.547 6.414 6.441 42,498 -0.06(-0.95%)
May 16, 2019 6.556 6.609 6.467 6.503 40,587 -0.02(-0.27%)
May 15, 2019 6.556 6.600 6.503 6.520 136,685 -0.09(-1.34%)
May 14, 2019 6.715 6.755 6.544 6.609 55,968 -0.04(-0.66%)
May 13, 2019 6.751 6.830 6.649 6.653 108,911 -0.21(-3.09%)
May 10, 2019 6.627 6.901 6.388 6.866 164,569 +0.14(+2.11%)
May 09, 2019 6.556 6.768 6.429 6.724 101,115 +0.02(+0.26%)
May 08, 2019 6.671 6.724 6.556 6.706 149,243 +0.14(+2.16%)
May 07, 2019 6.467 6.768 6.222 6.565 416,404 +0.06(+0.95%)
May 06, 2019 6.326 6.547 6.326 6.503 91,563 -0.02(-0.27%)
May 03, 2019 6.237 6.520 6.202 6.520 154,057 +0.32(+5.14%)
May 02, 2019 6.069 6.220 6.060 6.202 105,879 +0.10(+1.59%)
May 01, 2019 6.100 6.153 5.972 6.105 62,939 +0.08(+1.32%)
Apr 30, 2019 6.034 6.096 5.717 6.025 85,087 -0.02(-0.29%)
Apr 29, 2019 5.866 6.069 5.753 6.043 47,887 +0.18(+3.02%)
Apr 26, 2019 5.715 5.928 5.715 5.866 20,684 +0.20(+3.59%)
Apr 25, 2019 6.065 6.065 5.575 5.662 60,478 -0.34(-5.60%)
Apr 24, 2019 5.981 6.060 5.981 5.998 25,012 -0.02(-0.29%)
Apr 23, 2019 5.990 6.133 5.990 6.016 43,911 -0.04(-0.58%)
Apr 22, 2019 5.972 6.096 5.972 6.052 79,513 -0.01(-0.15%)
Apr 18, 2019 6.114 6.189 6.016 6.060 36,734 -0.06(-1.01%)
Apr 17, 2019 6.193 6.202 6.114 6.122 53,106 -0.09(-1.42%)
Apr 16, 2019 6.193 6.273 6.158 6.211 65,286 +0.00(+0.00%)
Apr 15, 2019 6.131 6.211 6.043 6.211 127,744 +0.12(+2.03%)
Apr 12, 2019 6.074 6.171 6.007 6.087 65,330 +0.03(+0.44%)
Apr 11, 2019 5.990 6.158 5.945 6.060 51,165 -0.12(-2.00%)
Apr 10, 2019 6.105 6.184 6.096 6.184 52,597 +0.00(+0.00%)
Apr 09, 2019 6.131 6.184 6.131 6.184 37,758 +0.01(+0.14%)
Apr 08, 2019 6.105 6.193 6.105 6.175 61,906 +0.04(+0.58%)
Apr 05, 2019 6.140 6.193 6.114 6.140 45,324 +0.00(+0.00%)
Apr 04, 2019 6.158 6.229 6.114 6.140 60,521 -0.01(-0.14%)
Apr 03, 2019 6.158 6.193 6.060 6.149 48,180 -0.02(-0.29%)
Apr 02, 2019 6.211 6.237 6.043 6.167 85,457 -0.05(-0.85%)
Apr 01, 2019 6.184 6.237 6.016 6.220 137,148 +0.12(+1.88%)
Mar 29, 2019 5.875 6.158 5.875 6.105 82,397 +0.04(+0.58%)
Mar 28, 2019 5.822 6.078 5.788 6.069 66,927 +0.17(+2.85%)
Mar 27, 2019 5.998 6.069 5.662 5.901 44,376 -0.09(-1.48%)
Mar 26, 2019 5.892 6.016 5.715 5.990 108,623 +0.32(+5.62%)
Mar 25, 2019 5.370 5.698 5.308 5.671 57,881 +0.30(+5.60%)
Mar 22, 2019 5.795 5.866 5.353 5.370 86,692 -0.42(-7.33%)
Mar 21, 2019 5.715 5.839 5.583 5.795 75,211 +0.09(+1.55%)
Mar 20, 2019 5.432 5.777 5.405 5.707 50,068 +0.31(+5.74%)
Mar 19, 2019 5.300 5.636 5.300 5.397 72,587 +0.04(+0.83%)
Mar 18, 2019 5.468 5.512 5.300 5.353 106,541 -0.14(-2.58%)
Mar 15, 2019 5.416 5.593 5.416 5.494 68,947 -0.02(-0.32%)
Mar 14, 2019 5.848 5.848 5.273 5.512 161,391 -0.30(-5.18%)
Mar 13, 2019 5.768 5.839 5.662 5.813 46,867 +0.04(+0.77%)
Mar 12, 2019 5.900 5.900 5.653 5.768 34,415 -0.07(-1.21%)
Mar 11, 2019 5.777 5.919 5.751 5.839 47,163 +0.05(+0.92%)
Mar 08, 2019 6.043 6.105 5.698 5.786 119,696 -0.30(-4.94%)
Mar 07, 2019 6.122 6.140 5.963 6.087 40,051 +0.00(+0.00%)
Mar 06, 2019 6.167 6.284 6.087 6.087 95,194 -0.15(-2.41%)
Mar 05, 2019 6.052 6.299 5.892 6.237 194,145 +0.14(+2.32%)
Mar 04, 2019 6.344 6.344 5.839 6.096 214,692 -0.08(-1.29%)
Mar 01, 2019 6.229 6.450 6.175 6.175 224,474 -0.10(-1.55%)
Feb 28, 2019 6.025 6.379 6.007 6.273 718,195 +0.48(+8.24%)
Feb 27, 2019 6.140 6.140 5.724 5.795 309,280 -0.35(-5.62%)
Feb 26, 2019 5.751 6.140 5.715 6.140 465,303 +0.37(+6.44%)
Feb 25, 2019 5.653 5.883 5.542 5.768 151,194 +0.13(+2.35%)
Feb 22, 2019 5.344 5.839 5.344 5.636 214,075 +0.40(+7.60%)
Feb 21, 2019 5.273 5.335 5.077 5.238 90,129 +0.11(+2.07%)
Feb 20, 2019 5.052 5.308 5.025 5.131 128,622 +0.09(+1.75%)
Feb 19, 2019 4.937 5.131 4.937 5.043 64,090 +0.05(+1.06%)
Feb 15, 2019 4.910 5.052 4.866 4.990 126,704 +0.07(+1.44%)
Feb 14, 2019 4.999 5.016 4.919 4.919 14,876 -0.09(-1.77%)
Feb 13, 2019 4.866 5.070 4.846 5.008 51,546 +0.15(+3.10%)
Feb 12, 2019 4.769 4.937 4.742 4.857 125,045 +0.06(+1.29%)
Feb 11, 2019 4.822 4.861 4.671 4.795 25,691 +0.00(+0.00%)
Feb 08, 2019 4.760 4.955 4.733 4.795 51,314 +0.08(+1.69%)
Feb 07, 2019 4.618 4.742 4.618 4.716 41,040 +0.03(+0.56%)
Feb 06, 2019 4.769 4.769 4.680 4.689 12,373 +0.01(+0.19%)
Feb 05, 2019 4.914 5.019 4.627 4.680 147,664 -0.17(-3.47%)
Feb 04, 2019 5.087 5.087 4.751 4.848 33,901 -0.19(-3.86%)
Feb 01, 2019 4.724 5.131 4.645 5.043 102,855 +0.36(+7.75%)
Jan 31, 2019 4.645 4.769 4.601 4.680 84,887 +0.01(+0.19%)
Jan 30, 2019 4.689 4.716 4.609 4.671 54,203 +0.03(+0.57%)
Jan 29, 2019 4.618 4.760 4.609 4.645 39,733 +0.04(+0.77%)
Jan 28, 2019 4.689 4.760 4.565 4.609 88,107 -0.08(-1.70%)
Jan 25, 2019 4.760 4.760 4.645 4.689 29,387 +0.04(+0.95%)
Jan 24, 2019 4.512 4.645 4.512 4.645 111,877 +0.16(+3.55%)
Jan 23, 2019 4.433 4.548 4.388 4.486 24,400 -0.04(-0.78%)
Jan 22, 2019 4.618 4.809 4.238 4.521 192,630 -0.09(-1.92%)
Jan 18, 2019 4.835 4.857 4.472 4.609 101,951 -0.06(-1.33%)
Jan 17, 2019 4.574 4.866 4.441 4.671 124,436 +0.16(+3.53%)
Jan 16, 2019 4.539 4.685 4.415 4.512 89,638 -0.09(-1.92%)
Jan 15, 2019 4.486 4.689 4.362 4.601 99,499 +0.10(+2.16%)
Jan 14, 2019 4.353 4.601 4.353 4.503 83,783 -0.09(-1.93%)
Jan 11, 2019 4.707 4.848 4.556 4.592 154,283 +0.04(+0.97%)
Jan 10, 2019 4.636 4.702 4.530 4.548 17,588 -0.04(-0.96%)
Jan 09, 2019 4.185 4.729 4.185 4.592 58,668 +0.06(+1.37%)
Jan 08, 2019 4.592 4.689 4.282 4.530 196,858 +0.03(+0.59%)
Jan 07, 2019 4.335 4.601 4.247 4.503 78,370 +0.13(+3.04%)
Jan 04, 2019 4.229 4.397 4.180 4.371 56,966 +0.31(+7.63%)
Jan 03, 2019 4.202 4.229 4.052 4.061 32,825 -0.16(-3.77%)
Jan 02, 2019 4.202 4.273 4.008 4.220 62,284 +0.07(+1.71%)
Dec 31, 2018 4.070 4.238 3.981 4.149 110,880 +0.08(+1.96%)
Dec 28, 2018 3.849 4.087 3.813 4.070 131,225 +0.25(+6.48%)
Dec 27, 2018 3.796 3.950 3.636 3.822 83,562 -0.09(-2.26%)
Dec 26, 2018 3.974 3.997 3.751 3.911 75,032 +0.23(+6.38%)
Dec 24, 2018 3.972 3.972 3.596 3.676 121,844 -0.36(-8.88%)
Dec 21, 2018 4.070 4.264 3.849 4.034 213,623 -0.04(-1.08%)
Dec 20, 2018 3.893 4.141 3.698 4.079 209,507 +0.19(+4.77%)
Dec 19, 2018 4.185 4.229 3.849 3.893 166,785 -0.24(-5.78%)
Dec 18, 2018 4.379 4.441 4.118 4.132 206,137 -0.19(-4.30%)
Dec 17, 2018 4.937 5.034 4.247 4.317 271,937 -0.69(-13.78%)
Dec 14, 2018 4.999 5.078 4.795 5.008 87,031 +0.00(+0.00%)
Dec 13, 2018 4.990 5.127 4.972 5.008 80,949 -0.04(-0.88%)
Dec 12, 2018 4.990 5.114 4.990 5.052 84,512 +0.08(+1.60%)
Dec 11, 2018 5.114 5.202 4.910 4.972 89,682 -0.13(-2.60%)
Dec 10, 2018 4.928 5.300 4.831 5.105 90,681 +0.15(+3.04%)
Dec 07, 2018 5.025 5.123 4.937 4.955 84,545 -0.04(-0.89%)
Dec 06, 2018 5.061 5.083 4.795 4.999 94,521 -0.09(-1.74%)
Dec 04, 2018 5.220 5.335 5.016 5.087 185,818 -0.19(-3.69%)
Dec 03, 2018 5.273 5.388 5.193 5.282 77,914 -0.01(-0.17%)
Nov 30, 2018 5.273 5.366 5.273 5.291 41,029 -0.01(-0.17%)
Nov 29, 2018 5.264 5.353 5.229 5.300 86,464 +0.11(+2.04%)
Nov 28, 2018 5.052 5.388 5.008 5.193 97,677 +0.15(+2.98%)
Nov 27, 2018 5.185 5.344 5.043 5.043 76,840 -0.20(-3.88%)
Nov 26, 2018 5.185 5.388 5.185 5.246 96,765 +0.06(+1.19%)
Nov 23, 2018 5.096 5.193 5.096 5.185 19,892 +0.08(+1.56%)
Nov 21, 2018 5.105 5.105 5.105 0 +0.12(+2.31%)
Nov 20, 2018 5.167 5.202 4.955 4.990 78,415 -0.24(-4.57%)
Nov 19, 2018 5.379 5.503 5.202 5.229 100,738 -0.19(-3.59%)
Nov 16, 2018 5.485 5.565 5.308 5.423 114,723 -0.10(-1.76%)
Nov 15, 2018 5.941 5.941 5.503 5.521 98,925 -0.27(-4.59%)
Nov 14, 2018 5.671 5.901 5.665 5.786 118,769 +0.13(+2.27%)
Nov 13, 2018 6.034 6.193 5.353 5.658 198,981 -0.32(-5.40%)
Nov 12, 2018 6.087 6.326 5.901 5.981 75,345 -0.25(-3.98%)
Nov 09, 2018 6.229 6.264 6.114 6.229 50,862 +0.01(+0.14%)
Nov 08, 2018 6.202 6.361 6.158 6.220 62,558 -0.01(-0.14%)
Nov 07, 2018 6.202 6.348 6.167 6.229 144,473 +0.00(+0.00%)
Nov 06, 2018 6.122 6.344 6.122 6.229 93,017 +0.04(+0.72%)
Nov 05, 2018 6.308 6.308 6.140 6.184 60,643 -0.19(-2.92%)
Nov 02, 2018 6.034 6.414 5.998 6.370 135,860 +0.35(+5.88%)
Nov 01, 2018 5.963 6.069 5.963 6.016 76,069 +0.00(+0.00%)
Oct 31, 2018 5.627 6.193 5.627 6.016 193,433 +0.38(+6.75%)
Oct 30, 2018 5.618 5.715 5.583 5.636 57,904 -0.04(-0.62%)
Oct 29, 2018 5.547 5.866 5.547 5.671 67,862 +0.12(+2.07%)
Oct 26, 2018 5.627 5.698 5.406 5.556 133,486 -0.06(-1.10%)
Oct 25, 2018 5.618 5.746 5.501 5.618 153,775 -0.04(-0.63%)
Oct 24, 2018 5.698 5.839 5.636 5.653 94,149 -0.10(-1.69%)
Oct 23, 2018 5.928 5.972 5.574 5.751 179,365 -0.27(-4.55%)
Oct 22, 2018 6.140 6.167 5.998 6.025 67,687 -0.14(-2.30%)
Oct 19, 2018 6.202 6.290 6.034 6.167 31,647 -0.05(-0.85%)
Oct 18, 2018 6.264 6.335 6.122 6.220 72,402 -0.04(-0.71%)
Oct 17, 2018 6.246 6.388 6.193 6.264 95,501 -0.05(-0.84%)
Oct 16, 2018 6.052 6.357 6.016 6.317 98,037 +0.26(+4.23%)
Oct 15, 2018 6.114 6.370 5.919 6.060 120,908 -0.04(-0.72%)
Oct 12, 2018 5.928 6.131 5.919 6.105 153,379 +0.30(+5.18%)
Oct 11, 2018 5.972 6.078 5.751 5.804 114,577 -0.19(-3.24%)
Oct 10, 2018 6.282 6.370 5.857 5.998 237,586 -0.35(-5.44%)
Oct 09, 2018 6.317 6.414 6.237 6.344 169,400 +0.03(+0.42%)
Oct 08, 2018 6.405 6.405 6.016 6.317 253,605 -0.08(-1.24%)
Oct 05, 2018 6.175 6.405 6.149 6.397 350,161 +0.26(+4.18%)
Oct 04, 2018 5.883 6.175 5.830 6.140 163,186 +0.27(+4.52%)
Oct 03, 2018 5.839 5.919 5.777 5.875 63,523 +0.11(+1.84%)
Oct 02, 2018 5.768 5.804 5.715 5.768 76,856 -0.04(-0.76%)
Oct 01, 2018 5.857 5.910 5.707 5.813 56,210 -0.07(-1.20%)
Sep 28, 2018 5.866 5.919 5.742 5.883 52,445 -0.03(-0.45%)
Sep 27, 2018 5.910 5.919 5.857 5.910 31,949 +0.01(+0.15%)
Sep 26, 2018 5.866 5.957 5.760 5.901 37,255 +0.00(+0.00%)
Sep 25, 2018 5.998 6.007 5.790 5.901 40,855 -0.05(-0.89%)
Sep 24, 2018 5.972 5.975 5.928 5.954 43,024 +0.03(+0.45%)
Sep 21, 2018 5.972 6.025 5.928 5.928 39,559 -0.09(-1.47%)
Sep 20, 2018 6.016 6.043 5.954 6.016 70,794 -0.03(-0.44%)
Sep 19, 2018 5.777 6.105 5.777 6.043 248,481 +0.22(+3.80%)
Sep 18, 2018 5.777 5.919 5.671 5.822 76,650 +0.05(+0.92%)
Sep 17, 2018 5.857 5.857 5.736 5.768 98,172 -0.03(-0.46%)
Sep 14, 2018 5.636 5.795 5.574 5.795 348,353 +0.24(+4.30%)
Sep 13, 2018 5.388 5.574 5.388 5.556 160,799 +0.21(+3.97%)
Sep 12, 2018 5.344 5.397 5.202 5.344 139,990 -0.01(-0.17%)
Sep 11, 2018 5.361 5.468 5.282 5.353 82,485 -0.05(-0.98%)
Sep 10, 2018 5.441 5.450 5.291 5.406 55,292 -0.04(-0.81%)
Sep 07, 2018 5.574 5.574 5.388 5.450 69,399 +0.03(+0.49%)
Sep 06, 2018 5.662 5.751 5.379 5.423 95,252 -0.22(-3.92%)
Sep 05, 2018 5.945 5.972 5.574 5.645 116,063 -0.27(-4.63%)
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.