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

Medallion Fin Cp (NQ: MFIN )

8.010 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 28, 2017 1.792 1.837 1.792 1.828 119,277 +0.04(+2.00%)
Apr 27, 2017 1.828 1.828 1.792 1.792 115,924 -0.04(-1.96%)
Apr 26, 2017 1.801 1.855 1.801 1.828 66,185 +0.03(+1.49%)
Apr 25, 2017 1.855 1.882 1.792 1.801 203,988 -0.07(-3.83%)
Apr 24, 2017 1.837 1.882 1.819 1.873 108,514 +0.04(+1.95%)
Apr 21, 2017 1.837 1.873 1.819 1.837 98,681 -0.03(-1.44%)
Apr 20, 2017 1.846 1.864 1.846 1.864 43,744 +0.02(+0.97%)
Apr 19, 2017 1.846 1.879 1.792 1.846 117,746 -0.03(-1.44%)
Apr 18, 2017 1.864 1.882 1.810 1.873 56,517 +0.01(+0.48%)
Apr 17, 2017 1.756 1.864 1.756 1.864 109,653 +0.04(+2.46%)
Apr 13, 2017 1.846 1.851 1.792 1.819 68,146 -0.03(-1.46%)
Apr 12, 2017 1.864 1.873 1.792 1.846 115,504 -0.03(-1.44%)
Apr 11, 2017 1.927 1.927 1.801 1.873 119,699 +0.00(+0.00%)
Apr 10, 2017 1.658 1.918 1.658 1.873 236,048 +0.22(+13.59%)
Apr 07, 2017 1.739 1.756 1.649 1.649 247,448 -0.06(-3.66%)
Apr 06, 2017 1.801 1.801 1.712 1.712 199,621 -0.08(-4.50%)
Apr 05, 2017 1.882 1.882 1.792 1.792 204,245 -0.08(-4.31%)
Apr 04, 2017 1.792 1.963 1.748 1.873 330,842 +0.05(+2.96%)
Apr 03, 2017 1.783 1.837 1.783 1.819 165,850 +0.04(+2.53%)
Mar 31, 2017 1.998 1.998 1.774 1.774 907,986 -0.20(-10.00%)
Mar 30, 2017 2.025 2.025 1.963 1.972 193,555 -0.06(-3.08%)
Mar 29, 2017 1.981 2.034 1.954 2.034 110,833 +0.07(+3.65%)
Mar 28, 2017 2.052 2.088 1.954 1.963 234,738 -0.10(-4.78%)
Mar 27, 2017 2.016 2.097 1.981 2.061 104,199 +0.07(+3.60%)
Mar 24, 2017 1.981 2.196 1.954 1.989 230,765 +0.01(+0.45%)
Mar 23, 2017 2.007 2.034 1.972 1.981 151,460 -0.02(-0.90%)
Mar 22, 2017 2.142 2.160 1.972 1.998 235,979 -0.14(-6.69%)
Mar 21, 2017 2.088 2.151 2.025 2.142 259,697 +0.04(+1.70%)
Mar 20, 2017 1.945 2.133 1.927 2.106 255,978 +0.13(+6.82%)
Mar 17, 2017 1.909 1.972 1.849 1.972 373,946 +0.08(+4.27%)
Mar 16, 2017 1.864 1.927 1.828 1.891 192,520 +0.02(+0.96%)
Mar 15, 2017 1.927 1.972 1.792 1.873 183,096 -0.05(-2.79%)
Mar 14, 2017 1.873 1.954 1.792 1.927 205,937 +0.07(+3.86%)
Mar 13, 2017 1.864 1.882 1.819 1.855 169,616 +0.04(+1.97%)
Mar 10, 2017 1.685 1.855 1.658 1.819 264,583 +0.10(+5.73%)
Mar 09, 2017 1.765 1.815 1.631 1.721 294,309 -0.05(-3.03%)
Mar 08, 2017 1.882 1.954 1.506 1.774 1,321,683 +0.27(+17.86%)
Mar 07, 2017 1.568 1.631 1.506 1.506 364,548 -0.11(-6.67%)
Mar 06, 2017 1.721 1.721 1.568 1.613 330,214 -0.11(-6.25%)
Mar 03, 2017 1.792 1.819 1.676 1.721 275,822 -0.10(-5.42%)
Mar 02, 2017 1.748 1.837 1.712 1.819 194,373 +0.05(+3.05%)
Mar 01, 2017 1.945 2.052 1.748 1.765 404,103 -0.20(-10.05%)
Feb 28, 2017 2.025 2.079 1.920 1.963 216,149 -0.06(-3.10%)
Feb 27, 2017 2.079 2.079 2.016 2.025 191,603 -0.08(-3.83%)
Feb 24, 2017 2.124 2.129 2.061 2.106 147,245 -0.02(-0.84%)
Feb 23, 2017 2.142 2.182 2.124 2.124 165,455 -0.04(-1.66%)
Feb 22, 2017 2.169 2.187 2.124 2.160 242,919 +0.03(+1.26%)
Feb 21, 2017 2.079 2.178 2.079 2.133 422,165 +0.05(+2.59%)
Feb 17, 2017 2.079 2.079 2.079 0 +0.06(+3.11%)
Feb 16, 2017 1.900 2.196 1.900 2.016 650,942 +0.10(+5.14%)
Feb 15, 2017 1.882 1.972 1.847 1.918 230,089 +0.02(+0.94%)
Feb 14, 2017 1.828 1.927 1.792 1.900 271,416 +0.05(+2.91%)
Feb 13, 2017 1.783 1.891 1.756 1.846 401,865 +0.09(+5.10%)
Feb 10, 2017 1.568 1.783 1.568 1.756 451,736 +0.17(+10.73%)
Feb 09, 2017 1.640 1.658 1.431 1.586 796,017 -0.09(-5.35%)
Feb 08, 2017 1.730 1.739 1.613 1.676 311,993 -0.05(-3.11%)
Feb 07, 2017 1.927 1.945 1.613 1.730 1,026,575 -0.17(-8.96%)
Feb 06, 2017 2.061 2.097 1.846 1.900 674,204 -0.15(-7.42%)
Feb 03, 2017 2.043 2.258 2.043 2.052 283,648 +0.00(+0.22%)
Feb 02, 2017 2.294 2.294 2.025 2.048 340,965 -0.22(-9.68%)
Feb 01, 2017 2.455 2.590 2.079 2.267 938,628 +0.25(+12.44%)
Jan 31, 2017 2.321 2.321 1.945 2.016 832,584 -0.30(-13.13%)
Jan 30, 2017 2.420 2.464 2.285 2.321 303,321 -0.12(-4.78%)
Jan 27, 2017 2.402 2.488 2.357 2.438 297,053 +0.04(+1.49%)
Jan 26, 2017 2.590 2.639 2.384 2.402 533,645 -0.22(-8.22%)
Jan 25, 2017 2.724 2.724 2.554 2.617 389,992 -0.13(-4.58%)
Jan 24, 2017 2.904 2.904 2.715 2.742 335,648 -0.24(-8.11%)
Jan 23, 2017 2.787 2.984 2.697 2.984 235,444 +0.20(+7.07%)
Jan 20, 2017 2.769 2.796 2.715 2.787 124,645 +0.05(+1.97%)
Jan 19, 2017 2.715 2.778 2.715 2.733 51,875 -0.03(-0.97%)
Jan 18, 2017 2.751 2.778 2.715 2.760 154,131 +0.01(+0.33%)
Jan 17, 2017 2.688 2.778 2.688 2.751 109,025 +0.01(+0.33%)
Jan 13, 2017 2.742 2.742 2.742 0 -0.01(-0.33%)
Jan 12, 2017 2.706 2.760 2.671 2.751 148,920 +0.04(+1.66%)
Jan 11, 2017 2.706 2.733 2.697 2.706 69,454 -0.03(-0.98%)
Jan 10, 2017 2.706 2.742 2.688 2.733 188,271 +0.02(+0.83%)
Jan 09, 2017 2.706 2.769 2.706 2.711 104,378 +0.01(+0.50%)
Jan 06, 2017 2.832 2.877 2.688 2.697 298,668 -0.13(-4.75%)
Jan 05, 2017 2.832 2.841 2.751 2.832 133,225 +0.00(+0.00%)
Jan 04, 2017 2.742 2.841 2.706 2.832 274,682 +0.11(+3.95%)
Jan 03, 2017 2.724 2.841 2.688 2.724 253,184 +0.02(+0.66%)
Dec 30, 2016 2.706 2.706 2.706 0 +0.06(+2.37%)
Dec 29, 2016 2.706 2.796 2.635 2.644 293,419 -0.04(-1.34%)
Dec 28, 2016 2.626 2.706 2.617 2.680 167,289 +0.01(+0.34%)
Dec 27, 2016 2.688 2.715 2.572 2.671 358,991 +0.01(+0.34%)
Dec 23, 2016 2.662 2.662 2.662 0 -0.02(-0.67%)
Dec 22, 2016 2.688 2.778 2.671 2.680 349,927 +0.00(+0.00%)
Dec 21, 2016 2.697 2.778 2.671 2.680 266,908 -0.06(-2.29%)
Dec 20, 2016 2.984 3.047 2.715 2.742 463,689 -0.24(-8.11%)
Dec 19, 2016 3.137 3.172 2.984 2.984 232,156 -0.15(-4.86%)
Dec 16, 2016 3.137 3.190 3.101 3.137 127,350 -0.03(-0.85%)
Dec 15, 2016 3.316 3.392 3.137 3.163 236,845 -0.22(-6.61%)
Dec 14, 2016 3.495 3.710 3.325 3.387 280,508 -0.15(-4.30%)
Dec 13, 2016 3.226 3.647 3.217 3.540 499,114 +0.31(+9.72%)
Dec 12, 2016 3.244 3.316 3.226 3.226 120,218 -0.04(-1.37%)
Dec 09, 2016 3.226 3.370 3.154 3.271 294,615 +0.04(+1.39%)
Dec 08, 2016 3.163 3.298 3.128 3.226 306,563 +0.04(+1.41%)
Dec 07, 2016 3.181 3.334 3.119 3.181 213,811 +0.04(+1.43%)
Dec 06, 2016 3.083 3.271 3.083 3.137 141,782 +0.05(+1.74%)
Dec 05, 2016 3.056 3.208 2.993 3.083 171,867 +0.06(+2.08%)
Dec 02, 2016 2.975 3.110 2.930 3.020 144,675 +0.09(+3.06%)
Dec 01, 2016 2.921 2.993 2.868 2.930 134,567 +0.01(+0.31%)
Nov 30, 2016 3.065 3.128 2.886 2.921 197,501 -0.14(-4.68%)
Nov 29, 2016 3.137 3.154 3.056 3.065 110,902 -0.10(-3.12%)
Nov 28, 2016 3.181 3.208 2.957 3.163 174,353 +0.05(+1.73%)
Nov 25, 2016 3.083 3.225 3.046 3.110 225,304 +0.07(+2.33%)
Nov 23, 2016 3.039 3.039 3.039 0 +0.16(+5.52%)
Nov 22, 2016 2.800 2.938 2.747 2.880 325,835 +0.14(+5.16%)
Nov 21, 2016 2.650 2.809 2.607 2.739 238,785 +0.05(+1.97%)
Nov 18, 2016 2.809 2.809 2.580 2.686 406,965 -0.04(-1.30%)
Nov 17, 2016 2.871 2.915 2.597 2.721 687,059 -0.18(-6.10%)
Nov 16, 2016 3.004 3.039 2.889 2.898 396,078 -0.11(-3.53%)
Nov 15, 2016 3.225 3.282 2.959 3.004 399,582 -0.28(-8.60%)
Nov 14, 2016 3.269 3.437 3.260 3.286 153,300 +0.01(+0.27%)
Nov 11, 2016 3.278 3.384 3.119 3.278 205,816 -0.04(-1.07%)
Nov 10, 2016 3.534 3.534 3.286 3.313 138,845 -0.22(-6.25%)
Nov 09, 2016 3.622 3.657 3.464 3.534 157,526 -0.21(-5.66%)
Nov 08, 2016 3.551 3.799 3.434 3.746 285,289 +0.22(+6.27%)
Nov 07, 2016 3.012 3.834 2.912 3.525 941,679 +0.64(+22.39%)
Nov 04, 2016 2.986 3.048 2.836 2.880 184,725 -0.07(-2.40%)
Nov 03, 2016 3.189 3.250 2.942 2.951 173,386 -0.29(-8.99%)
Nov 02, 2016 3.313 3.313 3.154 3.242 213,930 +0.09(+2.95%)
Nov 01, 2016 3.021 3.207 3.012 3.149 222,843 +0.11(+3.63%)
Oct 31, 2016 3.163 3.224 3.039 3.039 325,201 -0.12(-3.91%)
Oct 28, 2016 3.207 3.313 3.119 3.163 201,209 -0.09(-2.72%)
Oct 27, 2016 3.357 3.370 3.251 3.251 112,846 -0.12(-3.66%)
Oct 26, 2016 3.375 3.401 3.278 3.375 233,531 -0.02(-0.52%)
Oct 25, 2016 3.410 3.498 3.366 3.392 135,547 -0.10(-2.78%)
Oct 24, 2016 3.454 3.516 3.445 3.490 73,643 +0.00(+0.00%)
Oct 21, 2016 3.543 3.560 3.445 3.490 197,060 -0.04(-1.25%)
Oct 20, 2016 3.604 3.629 3.534 3.534 79,576 -0.11(-2.91%)
Oct 19, 2016 3.604 3.719 3.578 3.640 81,728 +0.06(+1.73%)
Oct 18, 2016 3.578 3.640 3.569 3.578 87,750 +0.00(+0.00%)
Oct 17, 2016 3.666 3.718 3.543 3.578 132,493 -0.11(-3.11%)
Oct 14, 2016 3.710 3.755 3.666 3.693 124,567 -0.04(-0.95%)
Oct 13, 2016 3.852 3.852 3.702 3.728 88,697 -0.11(-2.99%)
Oct 12, 2016 3.816 3.914 3.799 3.843 62,250 -0.03(-0.68%)
Oct 11, 2016 4.064 4.064 3.816 3.869 135,926 -0.19(-4.58%)
Oct 10, 2016 3.958 4.099 3.928 4.055 147,422 +0.10(+2.46%)
Oct 07, 2016 3.878 4.047 3.878 3.958 216,486 +0.04(+0.90%)
Oct 06, 2016 3.675 3.949 3.675 3.922 202,091 +0.20(+5.46%)
Oct 05, 2016 3.684 3.763 3.684 3.719 81,978 -0.04(-1.17%)
Oct 04, 2016 3.578 3.781 3.578 3.763 119,944 +0.15(+4.16%)
Oct 03, 2016 3.719 3.772 3.534 3.613 201,879 -0.11(-3.08%)
Sep 30, 2016 3.675 3.781 3.640 3.728 195,669 +0.07(+1.93%)
Sep 29, 2016 3.569 3.657 3.569 3.657 75,204 +0.05(+1.47%)
Sep 28, 2016 3.587 3.631 3.551 3.604 99,743 +0.02(+0.49%)
Sep 27, 2016 3.604 3.635 3.578 3.587 67,729 -0.04(-0.98%)
Sep 26, 2016 3.613 3.693 3.569 3.622 107,871 +0.01(+0.24%)
Sep 23, 2016 3.578 3.640 3.569 3.613 117,895 +0.02(+0.49%)
Sep 22, 2016 3.640 3.693 3.578 3.596 127,576 -0.09(-2.40%)
Sep 21, 2016 3.578 3.710 3.578 3.684 164,396 +0.11(+2.96%)
Sep 20, 2016 3.684 3.684 3.578 3.578 96,003 -0.04(-1.22%)
Sep 19, 2016 3.578 3.790 3.578 3.622 352,703 +0.13(+3.80%)
Sep 16, 2016 3.560 3.560 3.490 3.490 67,047 -0.05(-1.50%)
Sep 15, 2016 3.454 3.578 3.331 3.543 166,245 +0.02(+0.50%)
Sep 14, 2016 3.551 3.604 3.523 3.525 167,841 -0.05(-1.48%)
Sep 13, 2016 3.543 3.631 3.534 3.578 185,982 -0.05(-1.46%)
Sep 12, 2016 3.490 3.631 3.313 3.631 274,071 +0.11(+3.01%)
Sep 09, 2016 3.472 3.543 3.122 3.525 660,164 +0.04(+1.01%)
Sep 08, 2016 3.622 3.640 3.481 3.490 289,765 -0.14(-3.89%)
Sep 07, 2016 3.631 3.666 3.587 3.631 254,070 +0.04(+1.23%)
Sep 06, 2016 3.887 3.887 3.543 3.587 506,753 -0.25(-6.45%)
Sep 02, 2016 4.037 3.834 3.834 3.834 277,894 -0.22(-5.45%)
Sep 01, 2016 4.161 4.170 3.984 4.055 271,280 -0.12(-2.96%)
Aug 31, 2016 4.196 4.222 4.161 4.179 214,015 -0.04(-1.05%)
Aug 30, 2016 4.293 4.329 4.196 4.223 227,147 -0.11(-2.65%)
Aug 29, 2016 4.302 4.364 4.285 4.338 97,007 +0.00(+0.00%)
Aug 26, 2016 4.285 4.373 4.285 4.338 87,655 +0.03(+0.61%)
Aug 25, 2016 4.391 4.415 4.249 4.311 298,357 -0.09(-2.01%)
Aug 24, 2016 4.373 4.452 4.373 4.399 148,033 -0.02(-0.40%)
Aug 23, 2016 4.452 4.452 4.382 4.417 208,678 -0.05(-1.19%)
Aug 22, 2016 4.505 4.550 4.461 4.470 157,367 -0.04(-0.98%)
Aug 19, 2016 4.392 4.514 4.374 4.514 272,053 +0.03(+0.78%)
Aug 18, 2016 4.619 4.619 4.436 4.479 274,137 -0.13(-2.85%)
Aug 17, 2016 4.637 4.672 4.584 4.611 214,655 -0.04(-0.75%)
Aug 16, 2016 4.681 4.751 4.593 4.646 216,812 -0.06(-1.30%)
Aug 15, 2016 4.681 4.811 4.681 4.707 177,752 +0.04(+0.75%)
Aug 12, 2016 4.882 4.882 4.672 4.672 181,176 -0.16(-3.26%)
Aug 11, 2016 4.812 5.000 4.646 4.829 332,214 -0.20(-4.00%)
Aug 10, 2016 5.030 5.118 4.829 5.030 469,283 -0.29(-5.43%)
Aug 09, 2016 5.249 5.398 5.118 5.319 244,514 +0.02(+0.33%)
Aug 08, 2016 5.512 5.652 5.275 5.302 223,884 -0.27(-4.87%)
Aug 05, 2016 5.153 5.634 5.153 5.573 511,180 +0.42(+8.15%)
Aug 04, 2016 4.637 5.214 4.593 5.153 602,549 +0.36(+7.48%)
Aug 03, 2016 5.162 5.249 4.523 4.794 1,474,741 -0.52(-9.87%)
Aug 02, 2016 6.955 6.955 5.179 5.319 1,587,410 -1.78(-25.03%)
Aug 01, 2016 6.964 7.104 6.911 7.095 179,341 +0.02(+0.25%)
Jul 29, 2016 6.955 7.078 6.955 7.078 86,879 +0.10(+1.38%)
Jul 28, 2016 6.955 7.069 6.955 6.981 55,651 +0.02(+0.25%)
Jul 27, 2016 7.086 7.104 6.960 6.964 79,000 -0.09(-1.24%)
Jul 26, 2016 7.104 7.165 7.009 7.051 97,406 -0.04(-0.49%)
Jul 25, 2016 6.929 7.086 6.929 7.086 46,909 +0.13(+1.89%)
Jul 22, 2016 6.999 7.049 6.955 6.955 45,238 -0.04(-0.62%)
Jul 21, 2016 7.104 7.113 6.903 6.999 117,772 -0.09(-1.30%)
Jul 20, 2016 7.034 7.139 7.016 7.091 91,010 -0.01(-0.18%)
Jul 19, 2016 7.130 7.174 6.990 7.104 87,755 +0.01(+0.12%)
Jul 18, 2016 6.920 7.165 6.920 7.095 128,600 +0.14(+2.01%)
Jul 15, 2016 7.016 7.060 6.920 6.955 88,852 -0.01(-0.13%)
Jul 14, 2016 6.903 7.069 6.850 6.964 118,534 +0.11(+1.66%)
Jul 13, 2016 6.815 6.973 6.754 6.850 134,051 +0.07(+1.03%)
Jul 12, 2016 6.553 6.850 6.553 6.780 146,065 -0.01(-0.13%)
Jul 11, 2016 6.736 6.893 6.736 6.789 69,393 +0.04(+0.65%)
Jul 08, 2016 6.736 6.885 6.719 6.745 154,822 +0.01(+0.13%)
Jul 07, 2016 6.693 6.754 6.693 6.736 79,893 +0.14(+2.12%)
Jul 05, 2016 6.693 6.693 6.518 6.596 124,170 -0.02(-0.26%)
Jul 01, 2016 6.474 6.614 6.614 6.614 169,739 +0.16(+2.44%)
Jun 30, 2016 6.439 6.474 6.352 6.457 192,503 +0.05(+0.82%)
Jun 29, 2016 6.229 6.430 6.194 6.404 115,625 +0.19(+3.03%)
Jun 28, 2016 6.177 6.238 6.124 6.216 43,037 +0.09(+1.50%)
Jun 27, 2016 6.220 6.220 6.115 6.124 139,157 -0.07(-1.13%)
Jun 24, 2016 6.124 6.273 6.124 6.194 142,749 +0.02(+0.28%)
Jun 23, 2016 6.255 6.255 6.133 6.177 102,676 -0.04(-0.70%)
Jun 22, 2016 6.220 6.282 6.168 6.220 63,132 +0.03(+0.42%)
Jun 21, 2016 6.168 6.203 6.133 6.194 103,207 +0.01(+0.14%)
Jun 20, 2016 6.247 6.282 6.185 6.185 81,183 -0.03(-0.42%)
Jun 17, 2016 6.168 6.229 6.124 6.212 176,067 +0.04(+0.57%)
Jun 16, 2016 6.290 6.299 6.133 6.177 131,210 -0.10(-1.67%)
Jun 15, 2016 6.177 6.387 6.177 6.282 207,781 +0.08(+1.27%)
Jun 14, 2016 6.212 6.238 6.133 6.203 119,621 +0.03(+0.42%)
Jun 13, 2016 6.413 6.465 6.142 6.177 171,631 -0.24(-3.68%)
Jun 10, 2016 6.474 6.553 6.395 6.413 86,842 -0.07(-1.08%)
Jun 09, 2016 6.562 6.623 6.474 6.483 103,181 -0.14(-2.11%)
Jun 08, 2016 6.562 6.649 6.518 6.623 80,436 +0.07(+1.07%)
Jun 07, 2016 6.623 6.649 6.518 6.553 69,487 -0.08(-1.19%)
Jun 06, 2016 6.588 6.649 6.553 6.631 65,531 +0.05(+0.80%)
Jun 03, 2016 6.631 6.640 6.527 6.579 60,379 -0.04(-0.66%)
Jun 02, 2016 6.649 6.649 6.562 6.623 65,742 +0.05(+0.80%)
Jun 01, 2016 6.562 6.815 6.562 6.570 140,783 -0.17(-2.47%)
May 31, 2016 7.086 7.086 6.693 6.736 201,089 -0.37(-5.17%)
May 27, 2016 6.964 7.104 7.104 7.104 105,273 +0.07(+1.00%)
May 26, 2016 7.086 7.113 6.894 7.034 119,963 +0.06(+0.88%)
May 25, 2016 6.894 6.981 6.824 6.973 139,083 +0.17(+2.57%)
May 24, 2016 6.955 6.955 6.684 6.798 76,684 -0.03(-0.38%)
May 23, 2016 6.544 6.989 6.544 6.824 192,197 +0.33(+5.12%)
May 20, 2016 6.614 6.666 6.430 6.492 123,507 +0.07(+1.09%)
May 19, 2016 6.710 6.710 6.387 6.422 76,069 -0.07(-1.08%)
May 18, 2016 6.693 6.728 6.439 6.492 96,456 -0.21(-3.13%)
May 17, 2016 6.570 6.824 6.570 6.701 107,726 +0.05(+0.79%)
May 16, 2016 6.719 6.719 6.562 6.649 147,575 +0.16(+2.43%)
May 13, 2016 6.686 6.690 6.475 6.492 140,883 -0.21(-3.16%)
May 12, 2016 6.728 6.745 6.500 6.703 254,699 +0.17(+2.59%)
May 11, 2016 6.796 6.796 6.331 6.534 158,041 +0.01(+0.13%)
May 10, 2016 6.178 6.703 6.178 6.525 426,098 +0.47(+7.83%)
May 09, 2016 6.145 6.305 5.984 6.051 174,224 -0.14(-2.32%)
May 06, 2016 6.221 6.297 6.178 6.195 135,467 -0.06(-0.95%)
May 05, 2016 6.221 6.314 6.178 6.255 188,258 +0.04(+0.68%)
May 04, 2016 6.187 6.288 6.145 6.212 144,195 +0.00(+0.00%)
May 03, 2016 6.246 6.310 6.161 6.212 131,255 -0.06(-0.94%)
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.