Skip to main content

Medallion Fin Corp (NQ: MFIN )

7.830 -0.280 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.011 6.203 5.971 6.075 450,815 +0.14(+2.43%)
Sep 29, 2015 6.171 6.235 5.858 5.931 378,515 -0.18(-3.01%)
Sep 28, 2015 6.107 6.171 5.858 6.115 426,794 -0.06(-0.91%)
Sep 25, 2015 6.668 6.692 6.147 6.171 633,330 -0.50(-7.45%)
Sep 24, 2015 6.572 6.732 6.236 6.668 748,110 -0.09(-1.30%)
Sep 23, 2015 6.508 6.916 6.468 6.756 1,328,313 +0.29(+4.46%)
Sep 22, 2015 5.802 6.492 5.690 6.468 1,776,177 +0.64(+11.00%)
Sep 21, 2015 5.907 6.107 5.618 5.826 4,216,705 +0.88(+17.83%)
Sep 18, 2015 5.041 5.049 4.929 4.945 394,553 -0.15(-2.99%)
Sep 17, 2015 5.097 5.273 5.057 5.097 412,924 -0.02(-0.47%)
Sep 16, 2015 5.137 5.241 5.049 5.121 302,544 -0.01(-0.16%)
Sep 15, 2015 5.169 5.201 4.977 5.129 592,871 -0.06(-1.23%)
Sep 14, 2015 5.458 5.474 5.169 5.193 315,853 -0.22(-4.14%)
Sep 11, 2015 5.506 5.602 5.137 5.418 512,627 -0.14(-2.59%)
Sep 10, 2015 5.634 5.674 5.495 5.562 295,861 -0.11(-1.98%)
Sep 09, 2015 5.690 5.738 5.610 5.674 199,487 +0.01(+0.14%)
Sep 08, 2015 5.618 5.810 5.618 5.666 260,923 +0.06(+1.14%)
Sep 04, 2015 5.490 5.602 5.602 5.602 275,131 +0.08(+1.45%)
Sep 03, 2015 5.546 5.570 5.450 5.522 291,393 +0.02(+0.29%)
Sep 02, 2015 5.610 5.625 5.418 5.506 397,892 -0.05(-0.87%)
Sep 01, 2015 5.610 5.722 5.450 5.554 709,336 -0.14(-2.53%)
Aug 31, 2015 5.883 5.912 5.682 5.698 270,303 -0.14(-2.47%)
Aug 28, 2015 5.818 5.955 5.786 5.842 149,707 -0.01(-0.14%)
Aug 27, 2015 5.979 6.011 5.778 5.850 453,981 -0.10(-1.75%)
Aug 26, 2015 5.834 6.027 5.834 5.955 201,332 +0.13(+2.20%)
Aug 25, 2015 6.131 6.131 5.818 5.826 370,880 -0.18(-2.94%)
Aug 24, 2015 6.155 6.171 5.658 6.003 357,660 -0.24(-3.85%)
Aug 21, 2015 6.444 6.572 6.235 6.243 337,696 -0.20(-3.11%)
Aug 20, 2015 6.460 6.612 6.428 6.444 166,175 -0.08(-1.23%)
Aug 19, 2015 6.580 6.636 6.460 6.524 192,363 -0.03(-0.49%)
Aug 18, 2015 6.636 6.732 6.508 6.556 221,546 -0.14(-2.15%)
Aug 17, 2015 6.532 6.700 6.508 6.700 276,209 +0.16(+2.45%)
Aug 14, 2015 6.612 6.620 6.508 6.540 107,366 -0.10(-1.57%)
Aug 13, 2015 6.724 6.724 6.484 6.644 212,829 -0.08(-1.19%)
Aug 12, 2015 6.600 6.732 6.506 6.724 350,119 +0.10(+1.53%)
Aug 11, 2015 6.662 6.670 6.498 6.623 249,402 -0.04(-0.58%)
Aug 10, 2015 6.670 6.685 6.522 6.662 233,531 +0.05(+0.71%)
Aug 07, 2015 6.584 6.623 6.522 6.615 202,811 +0.02(+0.35%)
Aug 06, 2015 6.771 6.771 6.436 6.592 406,659 -0.16(-2.31%)
Aug 05, 2015 6.514 6.934 6.514 6.747 330,287 +0.23(+3.46%)
Aug 04, 2015 6.296 7.074 6.265 6.522 805,478 +0.45(+7.44%)
Aug 03, 2015 6.133 6.230 5.915 6.070 358,951 -0.06(-1.02%)
Jul 31, 2015 6.070 6.397 6.070 6.133 432,228 +0.08(+1.29%)
Jul 30, 2015 6.358 6.358 6.039 6.055 319,881 -0.26(-4.19%)
Jul 29, 2015 6.031 6.335 5.992 6.319 221,768 +0.30(+4.91%)
Jul 28, 2015 6.070 6.133 5.922 6.024 385,330 -0.05(-0.77%)
Jul 27, 2015 6.296 6.436 6.039 6.070 503,627 -0.23(-3.58%)
Jul 24, 2015 6.553 6.677 6.226 6.296 795,736 -0.29(-4.37%)
Jul 23, 2015 6.849 6.905 6.576 6.584 550,709 -0.33(-4.73%)
Jul 22, 2015 6.950 6.989 6.810 6.911 351,984 -0.07(-1.00%)
Jul 21, 2015 7.082 7.199 6.942 6.981 617,192 -0.11(-1.54%)
Jul 20, 2015 7.059 7.137 7.020 7.090 274,633 +0.00(+0.00%)
Jul 17, 2015 7.121 7.144 6.926 7.090 408,913 -0.03(-0.44%)
Jul 16, 2015 7.035 7.168 7.035 7.121 138,926 +0.07(+0.99%)
Jul 15, 2015 7.222 7.222 7.028 7.051 330,101 -0.13(-1.84%)
Jul 14, 2015 6.958 7.308 6.942 7.183 214,722 +0.19(+2.78%)
Jul 13, 2015 6.903 7.020 6.849 6.989 236,728 +0.12(+1.81%)
Jul 10, 2015 6.817 6.903 6.817 6.864 185,595 +0.01(+0.11%)
Jul 09, 2015 6.841 6.934 6.817 6.856 264,907 +0.04(+0.57%)
Jul 08, 2015 6.856 6.856 6.724 6.817 172,768 -0.03(-0.45%)
Jul 07, 2015 6.794 6.911 6.677 6.849 276,767 +0.05(+0.80%)
Jul 06, 2015 6.646 6.942 6.646 6.794 205,539 +0.03(+0.46%)
Jul 02, 2015 6.934 6.763 6.763 6.763 249,792 -0.15(-2.14%)
Jul 01, 2015 6.553 6.919 6.483 6.911 340,126 +0.41(+6.35%)
Jun 30, 2015 6.631 6.763 6.498 6.498 456,596 -0.18(-2.68%)
Jun 29, 2015 6.786 6.786 6.631 6.677 229,060 -0.12(-1.72%)
Jun 26, 2015 6.701 6.825 6.685 6.794 207,866 +0.09(+1.28%)
Jun 25, 2015 6.771 6.849 6.701 6.708 238,861 -0.08(-1.15%)
Jun 24, 2015 6.919 6.973 6.771 6.786 209,914 -0.16(-2.35%)
Jun 23, 2015 6.856 7.012 6.834 6.950 137,756 +0.05(+0.79%)
Jun 22, 2015 6.981 7.059 6.872 6.895 229,906 -0.09(-1.23%)
Jun 19, 2015 7.004 7.098 6.981 6.981 220,284 -0.05(-0.77%)
Jun 18, 2015 7.160 7.238 6.973 7.035 194,154 -0.09(-1.31%)
Jun 17, 2015 7.074 7.300 7.074 7.129 303,971 +0.06(+0.88%)
Jun 16, 2015 6.747 7.094 6.747 7.066 404,335 +0.29(+4.25%)
Jun 15, 2015 6.740 6.794 6.685 6.779 202,974 -0.04(-0.57%)
Jun 12, 2015 7.004 7.004 6.732 6.817 855,498 -0.25(-3.52%)
Jun 11, 2015 7.144 7.222 7.004 7.066 239,166 -0.08(-1.09%)
Jun 10, 2015 7.090 7.199 7.004 7.144 200,962 +0.10(+1.44%)
Jun 09, 2015 7.113 7.129 7.012 7.043 200,381 -0.05(-0.66%)
Jun 08, 2015 7.277 7.300 6.895 7.090 659,024 -0.21(-2.88%)
Jun 05, 2015 7.432 7.456 7.277 7.300 183,065 -0.16(-2.19%)
Jun 04, 2015 7.456 7.471 7.354 7.463 445,085 +0.01(+0.10%)
Jun 03, 2015 7.549 7.549 7.424 7.456 195,999 -0.08(-1.03%)
Jun 02, 2015 7.440 7.533 7.424 7.533 249,549 +0.11(+1.47%)
Jun 01, 2015 7.463 7.541 7.401 7.424 437,159 -0.12(-1.55%)
May 29, 2015 7.588 7.627 7.432 7.541 489,511 -0.11(-1.42%)
May 28, 2015 7.627 7.689 7.619 7.650 421,423 -0.05(-0.61%)
May 27, 2015 7.689 7.751 7.495 7.697 867,477 -0.12(-1.59%)
May 26, 2015 8.335 8.335 7.596 7.821 1,640,197 -0.47(-5.63%)
May 22, 2015 8.218 8.288 8.288 8.288 175,394 +0.09(+1.04%)
May 21, 2015 8.351 8.351 8.179 8.203 182,371 -0.11(-1.31%)
May 20, 2015 8.428 8.467 8.210 8.312 267,190 -0.16(-1.93%)
May 19, 2015 8.498 8.553 8.366 8.475 245,385 -0.02(-0.27%)
May 18, 2015 8.483 8.592 8.483 8.498 355,994 +0.05(+0.65%)
May 15, 2015 8.537 8.561 8.382 8.444 245,272 -0.09(-1.00%)
May 14, 2015 8.545 8.584 8.491 8.530 284,474 +0.06(+0.74%)
May 13, 2015 8.460 8.498 8.405 8.467 254,139 +0.05(+0.55%)
May 12, 2015 8.374 8.471 8.273 8.421 297,721 +0.05(+0.56%)
May 11, 2015 8.070 8.404 8.070 8.374 836,937 +0.30(+3.77%)
May 08, 2015 8.138 8.138 8.000 8.070 173,528 +0.08(+0.95%)
May 07, 2015 7.994 8.153 7.948 7.994 193,752 -0.08(-1.04%)
May 06, 2015 8.176 8.176 8.016 8.077 211,775 -0.05(-0.65%)
May 05, 2015 8.115 8.161 8.062 8.131 204,824 +0.02(+0.28%)
May 04, 2015 7.986 8.115 7.986 8.108 249,933 +0.11(+1.43%)
May 01, 2015 8.062 8.062 7.918 7.994 198,279 -0.03(-0.38%)
Apr 30, 2015 8.184 8.199 8.009 8.024 455,417 -0.16(-1.95%)
Apr 29, 2015 7.986 8.199 7.880 8.184 443,082 +0.27(+3.36%)
Apr 28, 2015 8.016 8.016 7.811 7.918 178,406 -0.08(-1.05%)
Apr 27, 2015 8.077 8.077 7.872 8.001 355,556 +0.01(+0.10%)
Apr 24, 2015 7.948 8.024 7.924 7.994 231,605 +0.04(+0.48%)
Apr 23, 2015 7.689 7.978 7.682 7.956 435,674 +0.27(+3.56%)
Apr 22, 2015 7.803 7.834 7.606 7.682 335,220 -0.06(-0.79%)
Apr 21, 2015 7.689 7.781 7.689 7.743 161,364 +0.02(+0.30%)
Apr 20, 2015 7.842 7.857 7.697 7.720 251,248 -0.02(-0.29%)
Apr 17, 2015 7.834 7.834 7.720 7.743 277,222 -0.08(-0.97%)
Apr 16, 2015 7.834 7.872 7.735 7.819 328,742 -0.02(-0.19%)
Apr 15, 2015 7.743 7.895 7.743 7.834 267,918 +0.05(+0.59%)
Apr 14, 2015 7.826 7.857 7.689 7.788 250,046 +0.02(+0.20%)
Apr 13, 2015 7.872 7.887 7.697 7.773 444,790 -0.02(-0.29%)
Apr 10, 2015 7.811 7.849 7.735 7.796 194,308 +0.04(+0.49%)
Apr 09, 2015 7.857 7.925 7.682 7.758 324,607 -0.10(-1.26%)
Apr 08, 2015 7.910 7.948 7.834 7.857 299,149 -0.02(-0.19%)
Apr 07, 2015 7.872 7.933 7.803 7.872 269,742 +0.07(+0.88%)
Apr 06, 2015 8.039 8.039 7.606 7.803 543,868 -0.06(-0.77%)
Apr 02, 2015 7.233 7.864 7.864 7.864 1,162,674 +0.64(+8.84%)
Apr 01, 2015 7.073 7.225 7.073 7.225 271,981 +0.18(+2.59%)
Mar 31, 2015 7.263 7.294 7.020 7.043 406,416 -0.22(-3.04%)
Mar 30, 2015 7.302 7.354 7.225 7.263 274,321 -0.02(-0.31%)
Mar 27, 2015 7.355 7.451 7.271 7.286 138,997 -0.06(-0.83%)
Mar 26, 2015 7.431 7.469 7.332 7.347 136,441 -0.08(-1.13%)
Mar 25, 2015 7.378 7.469 7.340 7.431 130,518 +0.08(+1.14%)
Mar 24, 2015 7.416 7.416 7.279 7.347 157,324 -0.01(-0.10%)
Mar 23, 2015 7.340 7.408 7.233 7.355 226,410 +0.02(+0.21%)
Mar 20, 2015 7.324 7.431 7.241 7.340 280,156 +0.05(+0.63%)
Mar 19, 2015 7.553 7.553 7.263 7.294 333,893 -0.20(-2.64%)
Mar 18, 2015 7.659 7.695 7.484 7.492 285,794 -0.20(-2.57%)
Mar 17, 2015 7.606 7.750 7.583 7.689 228,436 +0.08(+1.10%)
Mar 16, 2015 7.781 7.781 7.606 7.606 178,963 -0.09(-1.19%)
Mar 13, 2015 7.735 7.743 7.617 7.697 209,044 -0.02(-0.20%)
Mar 12, 2015 7.601 7.735 7.578 7.712 239,680 +0.13(+1.76%)
Mar 11, 2015 7.653 7.772 7.541 7.578 176,728 -0.07(-0.97%)
Mar 10, 2015 7.712 7.712 7.578 7.653 145,936 -0.05(-0.68%)
Mar 09, 2015 7.683 7.772 7.668 7.705 130,306 +0.04(+0.58%)
Mar 06, 2015 7.742 7.757 7.660 7.660 84,644 -0.01(-0.19%)
Mar 05, 2015 7.653 7.764 7.616 7.675 101,332 +0.02(+0.29%)
Mar 04, 2015 7.742 7.831 7.630 7.653 243,540 -0.11(-1.44%)
Mar 03, 2015 7.727 7.809 7.645 7.764 132,654 +0.02(+0.29%)
Mar 02, 2015 7.779 7.779 7.630 7.742 132,172 -0.02(-0.29%)
Feb 27, 2015 7.564 7.801 7.534 7.764 245,705 +0.25(+3.26%)
Feb 26, 2015 7.616 7.660 7.504 7.519 120,748 -0.12(-1.56%)
Feb 25, 2015 7.690 7.809 7.601 7.638 148,694 -0.08(-1.06%)
Feb 24, 2015 7.801 7.943 7.668 7.720 276,974 -0.10(-1.33%)
Feb 23, 2015 7.987 7.987 7.694 7.824 293,479 -0.20(-2.50%)
Feb 20, 2015 7.980 8.061 7.920 8.024 171,629 +0.01(+0.09%)
Feb 19, 2015 7.846 8.110 7.742 8.017 356,133 +0.18(+2.27%)
Feb 18, 2015 7.861 7.898 7.452 7.839 549,195 -0.03(-0.38%)
Feb 17, 2015 7.445 8.024 7.437 7.868 1,126,942 +0.50(+6.75%)
Feb 13, 2015 7.252 7.370 7.370 7.370 336,344 +0.10(+1.33%)
Feb 12, 2015 7.259 7.281 7.203 7.274 185,473 +0.01(+0.20%)
Feb 11, 2015 7.252 7.289 7.162 7.259 300,292 +0.01(+0.10%)
Feb 10, 2015 7.281 7.317 7.162 7.252 151,154 +0.00(+0.00%)
Feb 09, 2015 7.363 7.385 7.207 7.252 177,825 -0.13(-1.81%)
Feb 06, 2015 7.281 7.393 7.266 7.385 137,929 +0.10(+1.33%)
Feb 05, 2015 7.259 7.348 7.244 7.289 126,529 +0.04(+0.51%)
Feb 04, 2015 7.229 7.348 7.192 7.252 140,415 -0.01(-0.10%)
Feb 03, 2015 7.125 7.304 7.125 7.259 181,262 +0.15(+2.09%)
Feb 02, 2015 7.096 7.125 7.036 7.110 189,580 +0.07(+0.95%)
Jan 30, 2015 6.843 7.103 6.806 7.044 347,502 +0.13(+1.94%)
Jan 29, 2015 6.999 7.083 6.888 6.910 190,550 -0.07(-0.96%)
Jan 28, 2015 7.058 7.096 6.954 6.977 166,658 -0.08(-1.16%)
Jan 27, 2015 7.051 7.103 7.021 7.058 96,204 -0.01(-0.11%)
Jan 26, 2015 7.006 7.096 7.002 7.066 137,047 +0.02(+0.32%)
Jan 23, 2015 6.984 7.066 6.969 7.044 144,469 +0.02(+0.32%)
Jan 22, 2015 6.992 7.036 6.917 7.021 167,873 +0.04(+0.53%)
Jan 21, 2015 6.687 7.006 6.687 6.984 214,502 +0.25(+3.75%)
Jan 20, 2015 7.006 7.029 6.702 6.731 504,427 -0.30(-4.33%)
Jan 16, 2015 7.021 7.118 7.006 7.036 341,612 -0.02(-0.32%)
Jan 15, 2015 7.081 7.229 7.044 7.058 339,481 -0.02(-0.31%)
Jan 14, 2015 7.222 7.296 7.058 7.081 537,836 -0.21(-2.85%)
Jan 13, 2015 7.289 7.422 7.222 7.289 336,935 +0.00(+0.00%)
Jan 12, 2015 7.296 7.385 7.259 7.289 174,188 -0.01(-0.20%)
Jan 09, 2015 7.489 7.549 7.281 7.304 267,492 -0.21(-2.77%)
Jan 08, 2015 7.571 7.586 7.460 7.512 178,153 +0.01(+0.10%)
Jan 07, 2015 7.378 7.526 7.363 7.504 155,041 +0.16(+2.12%)
Jan 06, 2015 7.460 7.504 7.281 7.348 273,093 -0.10(-1.30%)
Jan 05, 2015 7.356 7.526 7.304 7.445 222,353 +0.04(+0.60%)
Jan 02, 2015 7.445 7.541 7.326 7.400 252,994 -0.04(-0.50%)
Dec 31, 2014 7.422 7.437 7.437 7.437 431,500 +0.05(+0.70%)
Dec 30, 2014 7.244 7.430 7.244 7.385 280,286 +0.10(+1.43%)
Dec 29, 2014 7.356 7.512 7.278 7.281 409,773 -0.10(-1.31%)
Dec 26, 2014 7.445 7.526 7.370 7.378 294,361 -0.09(-1.19%)
Dec 24, 2014 7.430 7.467 7.467 7.467 227,459 +0.00(+0.00%)
Dec 23, 2014 7.504 7.608 7.445 7.467 233,256 -0.04(-0.59%)
Dec 22, 2014 7.549 7.623 7.497 7.512 324,953 -0.11(-1.46%)
Dec 19, 2014 7.772 7.772 7.504 7.623 734,736 -0.15(-1.91%)
Dec 18, 2014 7.801 7.839 7.735 7.772 380,573 +0.04(+0.48%)
Dec 17, 2014 7.482 7.779 7.482 7.735 353,683 +0.25(+3.27%)
Dec 16, 2014 7.504 7.593 7.467 7.489 345,160 -0.06(-0.79%)
Dec 15, 2014 7.764 7.928 7.482 7.549 578,731 -0.25(-3.15%)
Dec 12, 2014 7.883 7.905 7.783 7.794 386,765 -0.18(-2.24%)
Dec 11, 2014 7.801 7.995 7.764 7.972 557,427 +0.17(+2.19%)
Dec 10, 2014 7.742 7.913 7.683 7.801 503,097 +0.04(+0.48%)
Dec 09, 2014 7.467 7.779 7.437 7.764 378,397 +0.23(+3.06%)
Dec 08, 2014 7.601 7.601 7.452 7.534 567,487 -0.07(-0.88%)
Dec 05, 2014 7.697 7.735 7.575 7.601 293,892 -0.04(-0.49%)
Dec 04, 2014 7.519 7.697 7.474 7.638 492,058 +0.12(+1.58%)
Dec 03, 2014 7.222 7.556 7.222 7.519 490,166 +0.31(+4.33%)
Dec 02, 2014 7.408 7.467 7.207 7.207 559,361 -0.17(-2.32%)
Dec 01, 2014 7.066 7.422 6.809 7.378 1,396,393 -0.04(-0.60%)
Nov 28, 2014 7.660 7.727 7.385 7.422 1,399,336 -0.59(-7.33%)
Nov 26, 2014 8.069 8.009 8.009 8.009 1,268,794 -0.14(-1.73%)
Nov 25, 2014 8.240 8.269 8.121 8.151 193,595 -0.10(-1.17%)
Nov 24, 2014 8.299 8.299 8.225 8.247 340,822 -0.01(-0.09%)
Nov 21, 2014 8.336 8.351 8.195 8.255 421,220 +0.03(+0.36%)
Nov 20, 2014 8.180 8.321 8.076 8.225 463,463 -0.01(-0.18%)
Nov 19, 2014 8.210 8.336 8.173 8.240 276,665 +0.09(+1.09%)
Nov 18, 2014 7.913 8.195 7.913 8.151 361,347 +0.27(+3.39%)
Nov 17, 2014 8.136 8.255 7.653 7.883 1,128,596 -0.27(-3.28%)
Nov 14, 2014 8.321 8.359 8.121 8.151 998,761 -0.19(-2.23%)
Nov 13, 2014 8.500 8.507 8.284 8.336 237,100 -0.15(-1.75%)
Nov 12, 2014 8.321 8.492 8.321 8.485 178,900 +0.15(+1.78%)
Nov 11, 2014 8.351 8.373 8.284 8.336 203,046 -0.02(-0.27%)
Nov 10, 2014 8.321 8.429 8.284 8.359 253,694 +0.09(+1.08%)
Nov 07, 2014 8.240 8.349 8.117 8.269 543,535 +0.02(+0.26%)
Nov 06, 2014 8.313 8.349 8.226 8.248 177,679 -0.04(-0.53%)
Nov 05, 2014 8.277 8.313 8.240 8.291 136,176 +0.07(+0.88%)
Nov 04, 2014 8.204 8.306 8.182 8.219 234,560 +0.01(+0.18%)
Nov 03, 2014 8.364 8.517 8.182 8.204 340,502 -0.20(-2.34%)
Oct 31, 2014 8.619 8.619 8.326 8.400 268,957 -0.10(-1.20%)
Oct 30, 2014 8.619 8.669 8.480 8.502 204,813 -0.11(-1.27%)
Oct 29, 2014 8.473 8.655 8.473 8.611 156,352 +0.15(+1.72%)
Oct 28, 2014 8.459 8.495 8.400 8.466 192,265 +0.05(+0.60%)
Oct 27, 2014 8.269 8.473 8.277 8.415 221,417 +0.14(+1.67%)
Oct 24, 2014 8.342 8.360 8.255 8.277 120,364 -0.07(-0.78%)
Oct 23, 2014 8.262 8.349 8.219 8.342 136,481 +0.11(+1.33%)
Oct 22, 2014 8.255 8.313 8.197 8.233 191,931 -0.03(-0.35%)
Oct 21, 2014 8.444 8.444 8.248 8.262 232,420 -0.12(-1.47%)
Oct 20, 2014 8.204 8.393 8.204 8.386 276,363 +0.18(+2.22%)
Oct 17, 2014 8.349 8.553 8.189 8.204 246,456 -0.07(-0.79%)
Oct 16, 2014 8.015 8.309 8.015 8.269 248,590 +0.18(+2.25%)
Oct 15, 2014 8.066 8.204 8.000 8.088 375,591 -0.03(-0.36%)
Oct 14, 2014 8.029 8.175 8.015 8.117 198,532 +0.09(+1.09%)
Oct 13, 2014 8.226 8.226 8.022 8.029 399,478 -0.18(-2.21%)
Oct 10, 2014 8.233 8.291 8.182 8.211 182,034 -0.02(-0.27%)
Oct 09, 2014 8.313 8.357 8.255 8.233 347,356 -0.09(-1.14%)
Oct 08, 2014 8.349 8.459 8.248 8.328 245,642 -0.04(-0.43%)
Oct 07, 2014 8.480 8.553 8.328 8.364 295,837 -0.14(-1.63%)
Oct 06, 2014 8.582 8.684 8.473 8.502 250,842 -0.08(-0.93%)
Oct 03, 2014 8.582 8.691 8.546 8.582 182,864 +0.04(+0.43%)
Oct 02, 2014 8.437 8.568 8.437 8.546 263,066 +0.09(+1.12%)
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.