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

Medallion Fin Corp (NQ: MFIN )

7.975 -0.005 (-0.06%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 24, 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 (%)
Sep 30, 2016 3.628 3.733 3.593 3.681 198,196 +0.07(+1.93%)
Sep 29, 2016 3.524 3.611 3.524 3.611 76,175 +0.05(+1.47%)
Sep 28, 2016 3.541 3.585 3.506 3.558 101,031 +0.02(+0.49%)
Sep 27, 2016 3.558 3.589 3.532 3.541 68,603 -0.03(-0.98%)
Sep 26, 2016 3.567 3.646 3.524 3.576 109,264 +0.01(+0.24%)
Sep 23, 2016 3.532 3.593 3.524 3.567 119,417 +0.02(+0.49%)
Sep 22, 2016 3.593 3.646 3.532 3.550 129,224 -0.09(-2.40%)
Sep 21, 2016 3.532 3.663 3.532 3.637 166,518 +0.10(+2.96%)
Sep 20, 2016 3.637 3.637 3.532 3.532 97,242 -0.04(-1.22%)
Sep 19, 2016 3.532 3.742 3.532 3.576 357,257 +0.13(+3.80%)
Sep 16, 2016 3.515 3.515 3.445 3.445 67,913 -0.05(-1.50%)
Sep 15, 2016 3.410 3.532 3.288 3.497 168,392 +0.02(+0.50%)
Sep 14, 2016 3.506 3.558 3.478 3.480 170,008 -0.05(-1.48%)
Sep 13, 2016 3.497 3.585 3.489 3.532 188,383 -0.05(-1.46%)
Sep 12, 2016 3.445 3.585 3.271 3.585 277,609 +0.10(+3.01%)
Sep 09, 2016 3.428 3.497 3.082 3.480 668,688 +0.03(+1.01%)
Sep 08, 2016 3.576 3.593 3.436 3.445 293,506 -0.14(-3.89%)
Sep 07, 2016 3.585 3.619 3.541 3.585 257,351 +0.04(+1.23%)
Sep 06, 2016 3.838 3.838 3.497 3.541 513,296 -0.24(-6.45%)
Sep 02, 2016 3.986 3.785 3.785 3.785 281,482 -0.22(-5.45%)
Sep 01, 2016 4.108 4.117 3.933 4.003 274,783 -0.12(-2.96%)
Aug 31, 2016 4.143 4.169 4.108 4.125 216,778 -0.04(-1.05%)
Aug 30, 2016 4.239 4.274 4.143 4.169 230,079 -0.11(-2.65%)
Aug 29, 2016 4.247 4.309 4.230 4.282 98,259 +0.00(+0.00%)
Aug 26, 2016 4.230 4.317 4.230 4.282 88,786 +0.03(+0.61%)
Aug 25, 2016 4.335 4.359 4.195 4.256 302,209 -0.09(-2.01%)
Aug 24, 2016 4.317 4.396 4.317 4.343 149,944 -0.02(-0.40%)
Aug 23, 2016 4.396 4.396 4.326 4.361 211,372 -0.05(-1.19%)
Aug 22, 2016 4.448 4.492 4.404 4.413 159,399 -0.04(-0.98%)
Aug 19, 2016 4.336 4.457 4.319 4.457 275,566 +0.03(+0.78%)
Aug 18, 2016 4.560 4.560 4.379 4.422 277,677 -0.13(-2.85%)
Aug 17, 2016 4.578 4.612 4.526 4.552 217,426 -0.03(-0.75%)
Aug 16, 2016 4.621 4.690 4.535 4.586 219,611 -0.06(-1.30%)
Aug 15, 2016 4.621 4.750 4.621 4.647 180,047 +0.03(+0.75%)
Aug 12, 2016 4.820 4.820 4.612 4.612 183,515 -0.16(-3.26%)
Aug 11, 2016 4.750 4.937 4.586 4.768 336,504 -0.20(-4.00%)
Aug 10, 2016 4.966 5.053 4.768 4.966 475,342 -0.29(-5.43%)
Aug 09, 2016 5.182 5.329 5.053 5.251 247,671 +0.02(+0.33%)
Aug 08, 2016 5.441 5.580 5.208 5.234 226,774 -0.27(-4.87%)
Aug 05, 2016 5.087 5.562 5.087 5.502 517,780 +0.41(+8.15%)
Aug 04, 2016 4.578 5.148 4.535 5.087 610,329 +0.35(+7.48%)
Aug 03, 2016 5.096 5.182 4.465 4.733 1,493,782 -0.52(-9.87%)
Aug 02, 2016 6.867 6.867 5.113 5.251 1,607,906 -1.75(-25.03%)
Aug 01, 2016 6.875 7.013 6.823 7.005 181,657 +0.02(+0.25%)
Jul 29, 2016 6.867 6.987 6.867 6.987 88,001 +0.10(+1.38%)
Jul 28, 2016 6.867 6.979 6.867 6.892 56,370 +0.02(+0.25%)
Jul 27, 2016 6.996 7.013 6.872 6.875 80,020 -0.09(-1.24%)
Jul 26, 2016 7.013 7.074 6.919 6.962 98,664 -0.03(-0.49%)
Jul 25, 2016 6.841 6.996 6.841 6.996 47,515 +0.13(+1.89%)
Jul 22, 2016 6.910 6.959 6.867 6.867 45,822 -0.04(-0.63%)
Jul 21, 2016 7.013 7.022 6.815 6.910 119,292 -0.09(-1.30%)
Jul 20, 2016 6.944 7.048 6.927 7.000 92,185 -0.01(-0.18%)
Jul 19, 2016 7.039 7.082 6.901 7.013 88,888 +0.01(+0.12%)
Jul 18, 2016 6.832 7.074 6.832 7.005 130,260 +0.14(+2.01%)
Jul 15, 2016 6.927 6.970 6.832 6.867 89,999 -0.01(-0.13%)
Jul 14, 2016 6.815 6.979 6.763 6.875 120,064 +0.11(+1.66%)
Jul 13, 2016 6.728 6.884 6.668 6.763 135,781 +0.07(+1.03%)
Jul 12, 2016 6.469 6.763 6.469 6.694 147,951 -0.01(-0.13%)
Jul 11, 2016 6.651 6.806 6.651 6.702 70,289 +0.04(+0.65%)
Jul 08, 2016 6.651 6.797 6.633 6.659 156,821 +0.01(+0.13%)
Jul 07, 2016 6.607 6.668 6.607 6.651 80,924 +0.14(+2.12%)
Jul 05, 2016 6.607 6.607 6.435 6.512 125,774 -0.02(-0.26%)
Jul 01, 2016 6.391 6.530 6.530 6.530 171,931 +0.16(+2.44%)
Jun 30, 2016 6.357 6.391 6.271 6.374 194,988 +0.05(+0.82%)
Jun 29, 2016 6.150 6.348 6.115 6.322 117,118 +0.19(+3.03%)
Jun 28, 2016 6.098 6.158 6.046 6.137 43,593 +0.09(+1.50%)
Jun 27, 2016 6.141 6.141 6.037 6.046 140,953 -0.07(-1.13%)
Jun 24, 2016 6.046 6.193 6.046 6.115 144,592 +0.02(+0.28%)
Jun 23, 2016 6.176 6.176 6.055 6.098 104,001 -0.04(-0.70%)
Jun 22, 2016 6.141 6.201 6.089 6.141 63,948 +0.03(+0.42%)
Jun 21, 2016 6.089 6.124 6.055 6.115 104,540 +0.01(+0.14%)
Jun 20, 2016 6.167 6.201 6.106 6.106 82,231 -0.03(-0.42%)
Jun 17, 2016 6.089 6.150 6.046 6.132 178,341 +0.03(+0.57%)
Jun 16, 2016 6.210 6.219 6.055 6.098 132,904 -0.10(-1.67%)
Jun 15, 2016 6.098 6.305 6.098 6.201 210,463 +0.08(+1.27%)
Jun 14, 2016 6.132 6.158 6.055 6.124 121,166 +0.03(+0.42%)
Jun 13, 2016 6.331 6.383 6.063 6.098 173,847 -0.23(-3.68%)
Jun 10, 2016 6.391 6.469 6.314 6.331 87,964 -0.07(-1.08%)
Jun 09, 2016 6.478 6.538 6.391 6.400 104,513 -0.14(-2.11%)
Jun 08, 2016 6.478 6.564 6.435 6.538 81,474 +0.07(+1.07%)
Jun 07, 2016 6.538 6.564 6.435 6.469 70,384 -0.08(-1.19%)
Jun 06, 2016 6.504 6.564 6.469 6.547 66,377 +0.05(+0.80%)
Jun 03, 2016 6.547 6.556 6.443 6.495 61,159 -0.04(-0.66%)
Jun 02, 2016 6.564 6.564 6.478 6.538 66,591 +0.05(+0.80%)
Jun 01, 2016 6.478 6.728 6.478 6.487 142,601 -0.16(-2.47%)
May 31, 2016 6.996 6.996 6.607 6.651 203,686 -0.36(-5.17%)
May 27, 2016 6.875 7.013 7.013 7.013 106,632 +0.07(+1.00%)
May 26, 2016 6.996 7.022 6.806 6.944 121,512 +0.06(+0.88%)
May 25, 2016 6.806 6.892 6.737 6.884 140,879 +0.17(+2.57%)
May 24, 2016 6.867 6.867 6.599 6.711 77,674 -0.03(-0.38%)
May 23, 2016 6.461 6.900 6.461 6.737 194,678 +0.33(+5.12%)
May 20, 2016 6.530 6.582 6.348 6.409 125,102 +0.07(+1.09%)
May 19, 2016 6.625 6.625 6.305 6.340 77,051 -0.07(-1.08%)
May 18, 2016 6.607 6.642 6.357 6.409 97,702 -0.21(-3.13%)
May 17, 2016 6.487 6.737 6.487 6.616 109,116 +0.05(+0.79%)
May 16, 2016 6.633 6.633 6.478 6.564 149,480 +0.16(+2.43%)
May 13, 2016 6.601 6.605 6.392 6.409 142,702 -0.21(-3.16%)
May 12, 2016 6.643 6.659 6.417 6.618 257,987 +0.17(+2.59%)
May 11, 2016 6.710 6.710 6.250 6.451 160,082 +0.01(+0.13%)
May 10, 2016 6.100 6.618 6.100 6.442 431,599 +0.47(+7.83%)
May 09, 2016 6.066 6.225 5.907 5.974 176,473 -0.14(-2.32%)
May 06, 2016 6.141 6.217 6.100 6.116 137,216 -0.06(-0.95%)
May 05, 2016 6.141 6.233 6.100 6.175 190,689 +0.04(+0.68%)
May 04, 2016 6.108 6.208 6.066 6.133 146,057 +0.00(+0.00%)
May 03, 2016 6.166 6.229 6.083 6.133 132,949 -0.06(-0.94%)
May 02, 2016 6.476 6.501 6.175 6.192 250,993 -0.24(-3.77%)
Apr 29, 2016 6.292 6.467 6.242 6.434 378,851 +0.14(+2.26%)
Apr 28, 2016 6.484 6.484 6.242 6.292 371,244 -0.20(-3.09%)
Apr 27, 2016 6.434 6.517 6.434 6.492 133,788 +0.01(+0.13%)
Apr 26, 2016 6.467 6.526 6.451 6.484 143,843 -0.05(-0.77%)
Apr 25, 2016 6.710 6.781 6.459 6.534 320,584 -0.30(-4.40%)
Apr 22, 2016 6.893 6.964 6.776 6.835 128,151 -0.10(-1.45%)
Apr 21, 2016 6.852 6.935 6.835 6.935 70,195 +0.10(+1.47%)
Apr 20, 2016 6.852 6.885 6.769 6.835 71,695 +0.02(+0.25%)
Apr 19, 2016 6.877 6.994 6.801 6.818 170,736 -0.08(-1.21%)
Apr 18, 2016 6.935 7.111 6.902 6.902 182,618 -0.08(-1.20%)
Apr 15, 2016 7.169 7.261 6.977 6.985 196,521 -0.20(-2.79%)
Apr 14, 2016 7.286 7.340 7.186 7.186 51,307 -0.09(-1.26%)
Apr 13, 2016 7.378 7.478 7.228 7.278 133,403 -0.05(-0.68%)
Apr 12, 2016 7.278 7.345 7.219 7.328 138,194 +0.08(+1.04%)
Apr 11, 2016 7.687 7.687 7.219 7.253 290,601 -0.35(-4.62%)
Apr 08, 2016 7.662 7.748 7.562 7.604 87,661 -0.07(-0.87%)
Apr 07, 2016 7.846 7.846 7.654 7.670 100,838 -0.20(-2.55%)
Apr 06, 2016 7.729 8.013 7.721 7.871 126,801 +0.19(+2.50%)
Apr 05, 2016 7.595 7.733 7.593 7.679 82,409 +0.00(+0.00%)
Apr 04, 2016 7.612 7.754 7.570 7.679 102,186 +0.04(+0.55%)
Apr 01, 2016 7.620 7.829 7.562 7.637 118,231 -0.08(-0.98%)
Mar 31, 2016 7.846 7.904 7.553 7.712 271,957 -0.11(-1.39%)
Mar 30, 2016 7.929 8.005 7.537 7.821 225,293 -0.14(-1.78%)
Mar 29, 2016 7.988 8.063 7.746 7.963 157,374 -0.10(-1.24%)
Mar 28, 2016 8.145 8.145 7.941 8.063 344,887 +0.11(+1.33%)
Mar 24, 2016 7.925 7.957 7.957 7.957 204,551 -0.05(-0.61%)
Mar 23, 2016 7.982 8.096 7.949 8.006 263,959 +0.03(+0.41%)
Mar 22, 2016 7.835 8.104 7.827 7.974 352,968 +0.07(+0.93%)
Mar 21, 2016 7.672 7.908 7.632 7.900 311,993 +0.25(+3.30%)
Mar 18, 2016 7.517 7.707 7.403 7.648 325,545 +0.19(+2.51%)
Mar 17, 2016 7.363 7.477 7.343 7.460 221,008 +0.13(+1.78%)
Mar 16, 2016 7.403 7.403 7.322 7.330 90,958 -0.07(-0.88%)
Mar 15, 2016 7.249 7.403 7.208 7.395 117,396 +0.08(+1.11%)
Mar 14, 2016 7.078 7.322 7.037 7.314 142,034 +0.24(+3.46%)
Mar 11, 2016 7.086 7.086 6.907 7.070 155,790 +0.07(+1.05%)
Mar 10, 2016 6.988 7.053 6.890 6.996 52,766 +0.03(+0.47%)
Mar 09, 2016 6.850 6.980 6.736 6.964 105,367 +0.10(+1.42%)
Mar 08, 2016 7.029 7.061 6.801 6.866 131,277 -0.27(-3.77%)
Mar 07, 2016 7.135 7.189 6.899 7.135 192,228 +0.00(+0.00%)
Mar 04, 2016 7.086 7.257 7.013 7.135 227,120 +0.03(+0.46%)
Mar 03, 2016 6.817 7.143 6.760 7.102 175,268 +0.23(+3.32%)
Mar 02, 2016 6.719 6.903 6.670 6.874 187,883 +0.21(+3.18%)
Mar 01, 2016 6.679 6.711 6.581 6.662 126,010 +0.08(+1.24%)
Feb 29, 2016 6.499 6.784 6.434 6.581 364,927 +0.17(+2.67%)
Feb 26, 2016 6.117 6.475 6.117 6.410 176,517 +0.29(+4.79%)
Feb 25, 2016 5.889 6.149 5.889 6.117 272,210 +0.21(+3.59%)
Feb 24, 2016 5.921 5.970 5.685 5.905 162,340 -0.05(-0.89%)
Feb 23, 2016 5.848 5.999 5.823 5.958 83,857 +0.11(+1.88%)
Feb 22, 2016 6.060 6.060 5.815 5.848 187,054 +0.02(+0.42%)
Feb 19, 2016 5.783 5.889 5.750 5.823 122,797 +0.06(+0.99%)
Feb 18, 2016 5.864 5.937 5.726 5.766 187,453 -0.07(-1.26%)
Feb 17, 2016 5.302 6.825 5.302 5.840 1,237,420 +0.63(+12.03%)
Feb 16, 2016 5.107 5.270 5.071 5.213 116,981 +0.18(+3.56%)
Feb 12, 2016 5.099 5.033 5.033 5.033 122,411 -0.04(-0.80%)
Feb 11, 2016 5.082 5.172 5.009 5.074 114,378 -0.02(-0.48%)
Feb 10, 2016 5.237 5.245 5.090 5.099 110,445 -0.12(-2.34%)
Feb 09, 2016 5.237 5.335 5.156 5.221 116,773 -0.04(-0.77%)
Feb 08, 2016 5.270 5.335 5.164 5.261 128,564 -0.01(-0.15%)
Feb 05, 2016 5.294 5.420 5.180 5.270 131,548 +0.00(+0.00%)
Feb 04, 2016 5.416 5.555 5.246 5.270 131,250 -0.15(-2.85%)
Feb 03, 2016 5.498 5.546 5.400 5.424 73,158 -0.06(-1.04%)
Feb 02, 2016 5.506 5.538 5.400 5.481 65,220 -0.07(-1.32%)
Feb 01, 2016 5.384 5.612 5.336 5.555 80,933 +0.11(+2.10%)
Jan 29, 2016 5.449 5.685 5.441 5.441 119,581 -0.01(-0.15%)
Jan 28, 2016 5.481 5.555 5.375 5.449 66,756 +0.00(+0.00%)
Jan 27, 2016 5.441 5.546 5.367 5.449 72,798 +0.02(+0.30%)
Jan 26, 2016 5.522 5.522 5.432 5.432 79,276 -0.13(-2.34%)
Jan 25, 2016 5.538 5.636 5.457 5.563 115,946 +0.02(+0.44%)
Jan 22, 2016 5.164 5.604 5.033 5.538 322,700 +0.49(+9.68%)
Jan 21, 2016 4.936 5.147 4.887 5.050 369,417 +0.07(+1.47%)
Jan 20, 2016 5.033 5.033 4.805 4.976 655,137 -0.07(-1.45%)
Jan 19, 2016 5.359 5.432 4.944 5.050 279,129 -0.36(-6.63%)
Jan 15, 2016 5.367 5.408 5.408 5.408 159,859 -0.03(-0.60%)
Jan 14, 2016 5.400 5.506 5.384 5.441 127,975 +0.01(+0.15%)
Jan 13, 2016 5.514 5.579 5.432 5.432 132,069 -0.07(-1.19%)
Jan 12, 2016 5.563 5.604 5.498 5.498 154,160 -0.07(-1.32%)
Jan 11, 2016 5.791 5.791 5.546 5.571 203,029 -0.24(-4.07%)
Jan 08, 2016 5.921 5.930 5.750 5.807 114,633 -0.07(-1.25%)
Jan 07, 2016 5.986 5.986 5.880 5.880 158,505 -0.15(-2.43%)
Jan 06, 2016 5.913 6.043 5.872 6.027 118,330 +0.09(+1.51%)
Jan 05, 2016 5.620 5.937 5.555 5.937 216,709 +0.32(+5.65%)
Jan 04, 2016 5.701 5.742 5.538 5.620 241,300 -0.11(-1.99%)
Dec 31, 2015 5.701 5.734 5.734 5.734 264,345 +0.02(+0.28%)
Dec 30, 2015 5.652 5.791 5.612 5.718 158,322 -0.01(-0.14%)
Dec 29, 2015 5.832 5.905 5.587 5.726 245,063 -0.15(-2.50%)
Dec 28, 2015 5.832 5.937 5.783 5.872 184,170 -0.03(-0.55%)
Dec 24, 2015 5.742 5.905 5.905 5.905 102,644 +0.12(+2.11%)
Dec 23, 2015 5.693 5.783 5.628 5.783 156,251 +0.12(+2.16%)
Dec 22, 2015 5.628 5.734 5.616 5.661 135,596 +0.07(+1.31%)
Dec 21, 2015 5.563 5.734 5.563 5.587 127,988 +0.05(+0.88%)
Dec 18, 2015 5.546 5.701 5.481 5.538 133,235 +0.00(+0.00%)
Dec 17, 2015 5.579 5.783 5.538 5.538 144,669 -0.07(-1.31%)
Dec 16, 2015 5.481 5.742 5.416 5.612 172,905 +0.15(+2.84%)
Dec 15, 2015 5.270 5.530 5.261 5.457 163,183 +0.24(+4.52%)
Dec 14, 2015 5.310 5.449 5.180 5.221 272,041 -0.11(-2.14%)
Dec 11, 2015 5.457 5.561 5.302 5.335 254,373 -0.18(-3.25%)
Dec 10, 2015 5.408 5.555 5.392 5.514 144,579 +0.04(+0.74%)
Dec 09, 2015 5.465 5.555 5.392 5.473 240,592 -0.07(-1.32%)
Dec 08, 2015 5.204 5.665 5.204 5.546 324,761 +0.37(+7.08%)
Dec 07, 2015 5.799 5.905 5.131 5.180 591,712 -0.74(-12.52%)
Dec 04, 2015 5.986 6.068 5.701 5.921 434,799 -0.08(-1.36%)
Dec 03, 2015 6.214 6.369 5.946 6.003 382,995 -0.24(-3.91%)
Dec 02, 2015 6.214 6.385 6.206 6.247 166,218 -0.02(-0.26%)
Dec 01, 2015 6.524 6.532 6.247 6.263 283,060 -0.22(-3.39%)
Nov 30, 2015 6.483 6.524 6.337 6.483 213,595 +0.03(+0.50%)
Nov 27, 2015 6.394 6.499 6.410 6.451 46,210 +0.04(+0.64%)
Nov 25, 2015 6.475 6.410 6.410 6.410 138,618 -0.03(-0.51%)
Nov 24, 2015 6.524 6.627 6.394 6.442 264,627 -0.15(-2.23%)
Nov 23, 2015 6.597 6.752 6.499 6.589 252,681 -0.02(-0.25%)
Nov 20, 2015 6.630 6.841 6.516 6.605 221,635 +0.05(+0.75%)
Nov 19, 2015 6.548 6.719 6.524 6.556 206,381 -0.05(-0.74%)
Nov 18, 2015 6.654 6.667 6.524 6.605 131,287 -0.07(-0.98%)
Nov 17, 2015 6.589 6.719 6.491 6.670 171,668 +0.19(+2.89%)
Nov 16, 2015 6.662 6.687 6.442 6.483 302,842 -0.20(-3.04%)
Nov 13, 2015 6.719 6.760 6.605 6.687 137,226 -0.07(-1.08%)
Nov 12, 2015 6.841 6.923 6.730 6.760 223,167 -0.10(-1.43%)
Nov 11, 2015 6.923 6.996 6.801 6.858 186,878 -0.07(-1.06%)
Nov 10, 2015 6.825 7.037 6.825 6.931 189,311 +0.00(+0.00%)
Nov 09, 2015 6.884 6.963 6.836 6.931 514,593 +0.07(+1.04%)
Nov 06, 2015 6.773 6.868 6.694 6.860 280,457 +0.19(+2.85%)
Nov 05, 2015 6.749 6.860 6.528 6.670 417,824 -0.04(-0.59%)
Nov 04, 2015 6.884 7.058 6.686 6.710 452,863 -0.13(-1.97%)
Nov 03, 2015 6.725 6.884 6.725 6.844 339,513 +0.09(+1.41%)
Nov 02, 2015 6.615 6.804 6.615 6.749 193,410 +0.13(+2.03%)
Oct 30, 2015 6.528 6.710 6.528 6.615 163,768 +0.09(+1.33%)
Oct 29, 2015 6.528 6.607 6.488 6.528 143,445 +0.03(+0.49%)
Oct 28, 2015 6.346 6.551 6.339 6.496 117,392 +0.15(+2.37%)
Oct 27, 2015 6.773 6.781 6.295 6.346 257,616 -0.39(-5.76%)
Oct 26, 2015 6.670 6.763 6.567 6.733 226,618 +0.03(+0.47%)
Oct 23, 2015 6.725 6.812 6.607 6.702 160,611 +0.06(+0.95%)
Oct 22, 2015 6.583 6.749 6.551 6.638 250,275 +0.05(+0.72%)
Oct 21, 2015 6.789 6.849 6.559 6.591 467,628 -0.21(-3.03%)
Oct 20, 2015 6.844 6.884 6.749 6.797 276,355 -0.03(-0.46%)
Oct 19, 2015 6.765 6.884 6.765 6.828 346,303 +0.06(+0.94%)
Oct 16, 2015 6.804 6.884 6.607 6.765 382,948 +0.01(+0.12%)
Oct 15, 2015 6.615 6.804 6.615 6.757 192,974 +0.17(+2.64%)
Oct 14, 2015 6.591 6.694 6.543 6.583 121,541 +0.03(+0.48%)
Oct 13, 2015 6.765 6.812 6.543 6.551 261,277 -0.21(-3.16%)
Oct 12, 2015 6.765 6.899 6.733 6.765 196,859 +0.05(+0.71%)
Oct 09, 2015 6.543 6.820 6.528 6.717 513,108 +0.21(+3.16%)
Oct 08, 2015 6.441 6.559 6.426 6.512 208,403 -0.02(-0.24%)
Oct 07, 2015 6.203 6.559 6.172 6.528 369,510 +0.37(+6.04%)
Oct 06, 2015 6.227 6.227 6.069 6.156 256,262 -0.06(-1.02%)
Oct 05, 2015 6.187 6.361 6.164 6.219 416,645 +0.15(+2.48%)
Oct 02, 2015 5.958 6.187 5.934 6.069 235,650 +0.09(+1.59%)
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.