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

Medallion Fin Cp (NQ: MFIN )

8.000 -0.010 (-0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 30, 2019 6.112 6.175 5.791 6.103 84,003 -0.02(-0.29%)
Apr 29, 2019 5.942 6.148 5.827 6.121 47,277 +0.18(+3.02%)
Apr 26, 2019 5.789 6.004 5.789 5.942 20,420 +0.21(+3.59%)
Apr 25, 2019 6.143 6.143 5.647 5.735 59,707 -0.34(-5.60%)
Apr 24, 2019 6.058 6.139 6.058 6.076 24,693 -0.02(-0.29%)
Apr 23, 2019 6.067 6.212 6.067 6.094 43,351 -0.04(-0.58%)
Apr 22, 2019 6.049 6.175 6.049 6.130 78,499 -0.01(-0.15%)
Apr 18, 2019 6.192 6.269 6.094 6.139 36,265 -0.06(-1.01%)
Apr 17, 2019 6.273 6.282 6.192 6.201 52,429 -0.09(-1.42%)
Apr 16, 2019 6.273 6.354 6.237 6.291 64,454 +0.00(+0.00%)
Apr 15, 2019 6.210 6.291 6.121 6.291 126,116 +0.13(+2.03%)
Apr 12, 2019 6.152 6.251 6.085 6.166 64,497 +0.03(+0.44%)
Apr 11, 2019 6.067 6.237 6.022 6.139 50,513 -0.13(-2.00%)
Apr 10, 2019 6.183 6.264 6.175 6.264 51,927 +0.00(+0.00%)
Apr 09, 2019 6.210 6.264 6.210 6.264 37,276 +0.01(+0.14%)
Apr 08, 2019 6.183 6.273 6.183 6.255 61,117 +0.04(+0.58%)
Apr 05, 2019 6.219 6.273 6.192 6.219 44,746 +0.00(+0.00%)
Apr 04, 2019 6.237 6.309 6.192 6.219 59,749 -0.01(-0.14%)
Apr 03, 2019 6.237 6.273 6.139 6.228 47,566 -0.02(-0.29%)
Apr 02, 2019 6.291 6.318 6.121 6.246 84,368 -0.05(-0.85%)
Apr 01, 2019 6.264 6.318 6.094 6.300 135,400 +0.12(+1.88%)
Mar 29, 2019 5.950 6.237 5.950 6.183 81,347 +0.04(+0.58%)
Mar 28, 2019 5.897 6.157 5.863 6.148 66,074 +0.17(+2.85%)
Mar 27, 2019 6.076 6.148 5.735 5.977 43,810 -0.09(-1.48%)
Mar 26, 2019 5.968 6.094 5.789 6.067 107,238 +0.32(+5.62%)
Mar 25, 2019 5.440 5.771 5.377 5.744 57,143 +0.30(+5.60%)
Mar 22, 2019 5.870 5.942 5.422 5.440 85,587 -0.43(-7.33%)
Mar 21, 2019 5.789 5.915 5.655 5.870 74,252 +0.09(+1.55%)
Mar 20, 2019 5.502 5.852 5.475 5.780 49,429 +0.31(+5.74%)
Mar 19, 2019 5.368 5.709 5.368 5.467 71,662 +0.04(+0.83%)
Mar 18, 2019 5.538 5.583 5.368 5.422 105,183 -0.14(-2.58%)
Mar 15, 2019 5.486 5.665 5.486 5.565 68,068 -0.02(-0.32%)
Mar 14, 2019 5.924 5.924 5.341 5.583 159,334 -0.30(-5.17%)
Mar 13, 2019 5.843 5.915 5.735 5.888 46,269 +0.04(+0.77%)
Mar 12, 2019 5.976 5.976 5.726 5.843 33,977 -0.07(-1.21%)
Mar 11, 2019 5.852 5.995 5.825 5.915 46,562 +0.05(+0.92%)
Mar 08, 2019 6.121 6.183 5.771 5.861 118,171 -0.30(-4.94%)
Mar 07, 2019 6.201 6.219 6.040 6.166 39,541 +0.00(+0.00%)
Mar 06, 2019 6.246 6.365 6.166 6.166 93,981 -0.15(-2.41%)
Mar 05, 2019 6.130 6.381 5.968 6.318 191,670 +0.14(+2.32%)
Mar 04, 2019 6.425 6.425 5.915 6.175 211,956 -0.08(-1.29%)
Mar 01, 2019 6.309 6.533 6.255 6.255 221,612 -0.10(-1.55%)
Feb 28, 2019 6.103 6.461 6.085 6.354 709,040 +0.48(+8.24%)
Feb 27, 2019 6.219 6.219 5.798 5.870 305,338 -0.35(-5.62%)
Feb 26, 2019 5.825 6.219 5.789 6.219 459,372 +0.38(+6.44%)
Feb 25, 2019 5.726 5.959 5.614 5.843 149,267 +0.13(+2.35%)
Feb 22, 2019 5.413 5.915 5.413 5.709 211,346 +0.40(+7.60%)
Feb 21, 2019 5.341 5.404 5.143 5.305 88,981 +0.11(+2.07%)
Feb 20, 2019 5.117 5.377 5.090 5.198 126,983 +0.09(+1.75%)
Feb 19, 2019 5.001 5.198 5.001 5.108 63,273 +0.05(+1.06%)
Feb 15, 2019 4.974 5.117 4.929 5.054 125,089 +0.07(+1.44%)
Feb 14, 2019 5.063 5.081 4.983 4.983 14,687 -0.09(-1.77%)
Feb 13, 2019 4.929 5.135 4.909 5.072 50,889 +0.15(+3.10%)
Feb 12, 2019 4.830 5.001 4.803 4.920 123,451 +0.06(+1.29%)
Feb 11, 2019 4.884 4.923 4.732 4.857 25,363 +0.00(+0.00%)
Feb 08, 2019 4.821 5.018 4.794 4.857 50,660 +0.08(+1.69%)
Feb 07, 2019 4.678 4.803 4.678 4.777 40,517 +0.03(+0.56%)
Feb 06, 2019 4.830 4.830 4.741 4.750 12,215 +0.01(+0.19%)
Feb 05, 2019 4.978 5.083 4.687 4.741 145,782 -0.17(-3.47%)
Feb 04, 2019 5.153 5.153 4.812 4.911 33,469 -0.20(-3.86%)
Feb 01, 2019 4.785 5.198 4.705 5.108 101,544 +0.37(+7.75%)
Jan 31, 2019 4.705 4.830 4.660 4.741 83,805 +0.01(+0.19%)
Jan 30, 2019 4.750 4.777 4.669 4.732 53,512 +0.03(+0.57%)
Jan 29, 2019 4.678 4.821 4.669 4.705 39,227 +0.04(+0.77%)
Jan 28, 2019 4.750 4.821 4.624 4.669 86,984 -0.08(-1.70%)
Jan 25, 2019 4.821 4.821 4.705 4.750 29,012 +0.04(+0.95%)
Jan 24, 2019 4.570 4.705 4.570 4.705 110,451 +0.16(+3.55%)
Jan 23, 2019 4.490 4.606 4.445 4.544 24,089 -0.04(-0.78%)
Jan 22, 2019 4.678 4.871 4.293 4.579 190,175 -0.09(-1.92%)
Jan 18, 2019 4.897 4.920 4.530 4.669 100,651 -0.06(-1.33%)
Jan 17, 2019 4.633 4.929 4.499 4.732 122,850 +0.16(+3.53%)
Jan 16, 2019 4.597 4.745 4.472 4.570 88,495 -0.09(-1.92%)
Jan 15, 2019 4.544 4.750 4.418 4.660 98,231 +0.10(+2.16%)
Jan 14, 2019 4.409 4.660 4.409 4.561 82,715 -0.09(-1.93%)
Jan 11, 2019 4.768 4.911 4.615 4.651 152,317 +0.04(+0.97%)
Jan 10, 2019 4.695 4.763 4.588 4.606 17,364 -0.04(-0.96%)
Jan 09, 2019 4.239 4.790 4.239 4.651 57,920 +0.06(+1.37%)
Jan 08, 2019 4.651 4.750 4.337 4.588 194,348 +0.03(+0.59%)
Jan 07, 2019 4.391 4.660 4.302 4.561 77,371 +0.13(+3.04%)
Jan 04, 2019 4.284 4.454 4.234 4.427 56,240 +0.31(+7.63%)
Jan 03, 2019 4.257 4.284 4.104 4.113 32,407 -0.16(-3.77%)
Jan 02, 2019 4.257 4.328 4.060 4.275 61,490 +0.07(+1.71%)
Dec 31, 2018 4.122 4.293 4.033 4.203 109,467 +0.08(+1.96%)
Dec 28, 2018 3.898 4.140 3.862 4.122 129,553 +0.25(+6.48%)
Dec 27, 2018 3.845 4.001 3.683 3.871 82,497 -0.09(-2.26%)
Dec 26, 2018 4.025 4.048 3.800 3.961 74,076 +0.24(+6.38%)
Dec 24, 2018 4.024 4.024 3.643 3.724 120,291 -0.36(-8.88%)
Dec 21, 2018 4.122 4.319 3.898 4.086 210,900 -0.04(-1.08%)
Dec 20, 2018 3.943 4.194 3.746 4.131 206,836 +0.19(+4.77%)
Dec 19, 2018 4.239 4.284 3.898 3.943 164,659 -0.24(-5.78%)
Dec 18, 2018 4.436 4.499 4.172 4.185 203,510 -0.19(-4.30%)
Dec 17, 2018 5.001 5.099 4.302 4.373 268,470 -0.70(-13.78%)
Dec 14, 2018 5.063 5.144 4.857 5.072 85,922 +0.00(+0.00%)
Dec 13, 2018 5.054 5.193 5.036 5.072 79,917 -0.04(-0.88%)
Dec 12, 2018 5.054 5.180 5.054 5.117 83,435 +0.08(+1.60%)
Dec 11, 2018 5.180 5.269 4.974 5.036 88,539 -0.13(-2.60%)
Dec 10, 2018 4.992 5.368 4.893 5.171 89,525 +0.15(+3.04%)
Dec 07, 2018 5.090 5.189 5.001 5.018 83,467 -0.04(-0.88%)
Dec 06, 2018 5.126 5.148 4.857 5.063 93,316 -0.09(-1.74%)
Dec 04, 2018 5.287 5.404 5.081 5.153 183,449 -0.20(-3.69%)
Dec 03, 2018 5.341 5.458 5.260 5.350 76,921 -0.01(-0.17%)
Nov 30, 2018 5.341 5.435 5.341 5.359 40,506 -0.01(-0.17%)
Nov 29, 2018 5.332 5.422 5.296 5.368 85,362 +0.11(+2.04%)
Nov 28, 2018 5.117 5.458 5.072 5.260 96,432 +0.15(+2.98%)
Nov 27, 2018 5.251 5.413 5.108 5.108 75,860 -0.21(-3.88%)
Nov 26, 2018 5.251 5.458 5.251 5.314 95,532 +0.06(+1.19%)
Nov 23, 2018 5.162 5.260 5.162 5.251 19,639 +0.08(+1.56%)
Nov 21, 2018 5.171 5.171 5.171 0 +0.12(+2.30%)
Nov 20, 2018 5.234 5.269 5.019 5.054 77,416 -0.24(-4.57%)
Nov 19, 2018 5.449 5.574 5.269 5.296 99,454 -0.20(-3.59%)
Nov 16, 2018 5.556 5.637 5.377 5.493 113,261 -0.10(-1.76%)
Nov 15, 2018 6.018 6.018 5.574 5.592 97,664 -0.27(-4.59%)
Nov 14, 2018 5.744 5.977 5.738 5.861 117,255 +0.13(+2.27%)
Nov 13, 2018 6.112 6.273 5.422 5.731 196,445 -0.33(-5.40%)
Nov 12, 2018 6.166 6.408 5.977 6.058 74,385 -0.25(-3.98%)
Nov 09, 2018 6.309 6.345 6.192 6.309 50,214 +0.01(+0.14%)
Nov 08, 2018 6.282 6.443 6.237 6.300 61,761 -0.01(-0.14%)
Nov 07, 2018 6.282 6.430 6.246 6.309 142,632 +0.00(+0.00%)
Nov 06, 2018 6.201 6.425 6.201 6.309 91,832 +0.04(+0.72%)
Nov 05, 2018 6.390 6.390 6.219 6.264 59,870 -0.19(-2.92%)
Nov 02, 2018 6.112 6.497 6.076 6.452 134,128 +0.36(+5.88%)
Nov 01, 2018 6.040 6.148 6.040 6.094 75,099 +0.00(+0.00%)
Oct 31, 2018 5.700 6.273 5.700 6.094 190,967 +0.39(+6.75%)
Oct 30, 2018 5.691 5.789 5.655 5.709 57,166 -0.04(-0.62%)
Oct 29, 2018 5.619 5.942 5.619 5.744 66,997 +0.12(+2.07%)
Oct 26, 2018 5.700 5.771 5.476 5.628 131,784 -0.06(-1.10%)
Oct 25, 2018 5.691 5.821 5.572 5.691 151,814 -0.04(-0.63%)
Oct 24, 2018 5.771 5.915 5.709 5.726 92,949 -0.10(-1.69%)
Oct 23, 2018 6.004 6.049 5.646 5.825 177,079 -0.28(-4.55%)
Oct 22, 2018 6.219 6.246 6.076 6.103 66,824 -0.14(-2.30%)
Oct 19, 2018 6.282 6.372 6.112 6.246 31,244 -0.05(-0.85%)
Oct 18, 2018 6.345 6.416 6.201 6.300 71,479 -0.04(-0.71%)
Oct 17, 2018 6.327 6.470 6.273 6.345 94,283 -0.05(-0.84%)
Oct 16, 2018 6.130 6.439 6.094 6.399 96,787 +0.26(+4.23%)
Oct 15, 2018 6.192 6.452 5.995 6.139 119,367 -0.04(-0.72%)
Oct 12, 2018 6.004 6.210 5.995 6.183 151,424 +0.30(+5.18%)
Oct 11, 2018 6.049 6.157 5.825 5.879 113,117 -0.20(-3.24%)
Oct 10, 2018 6.363 6.452 5.933 6.076 234,558 -0.35(-5.44%)
Oct 09, 2018 6.399 6.497 6.318 6.425 167,240 +0.03(+0.42%)
Oct 08, 2018 6.488 6.488 6.094 6.399 250,372 -0.08(-1.24%)
Oct 05, 2018 6.255 6.488 6.228 6.479 345,698 +0.26(+4.18%)
Oct 04, 2018 5.959 6.255 5.906 6.219 161,106 +0.27(+4.52%)
Oct 03, 2018 5.915 5.995 5.852 5.950 62,713 +0.11(+1.84%)
Oct 02, 2018 5.843 5.879 5.789 5.843 75,877 -0.04(-0.76%)
Oct 01, 2018 5.933 5.986 5.780 5.888 55,493 -0.07(-1.20%)
Sep 28, 2018 5.942 5.995 5.816 5.959 51,776 -0.03(-0.45%)
Sep 27, 2018 5.986 5.995 5.933 5.986 31,542 +0.01(+0.15%)
Sep 26, 2018 5.942 6.034 5.834 5.977 36,780 +0.00(+0.00%)
Sep 25, 2018 6.076 6.085 5.865 5.977 40,334 -0.05(-0.89%)
Sep 24, 2018 6.049 6.052 6.004 6.031 42,475 +0.03(+0.45%)
Sep 21, 2018 6.049 6.103 6.004 6.004 39,055 -0.09(-1.47%)
Sep 20, 2018 6.094 6.121 6.031 6.094 69,891 -0.03(-0.44%)
Sep 19, 2018 5.852 6.183 5.852 6.121 245,314 +0.22(+3.80%)
Sep 18, 2018 5.852 5.995 5.744 5.897 75,673 +0.05(+0.92%)
Sep 17, 2018 5.933 5.933 5.811 5.843 96,921 -0.03(-0.46%)
Sep 14, 2018 5.709 5.870 5.646 5.870 343,912 +0.24(+4.30%)
Sep 13, 2018 5.458 5.646 5.458 5.628 158,750 +0.22(+3.97%)
Sep 12, 2018 5.413 5.467 5.269 5.413 138,205 -0.01(-0.17%)
Sep 11, 2018 5.431 5.538 5.350 5.422 81,434 -0.05(-0.98%)
Sep 10, 2018 5.511 5.520 5.359 5.476 54,587 -0.04(-0.81%)
Sep 07, 2018 5.646 5.646 5.458 5.520 68,514 +0.03(+0.49%)
Sep 06, 2018 5.735 5.825 5.449 5.493 94,038 -0.22(-3.92%)
Sep 05, 2018 6.022 6.049 5.646 5.717 114,583 -0.28(-4.63%)
Sep 04, 2018 5.915 6.130 5.870 5.995 209,194 +0.13(+2.14%)
Aug 31, 2018 5.870 5.870 5.870 0 +0.02(+0.31%)
Aug 30, 2018 5.726 5.879 5.637 5.852 346,012 +0.17(+3.00%)
Aug 29, 2018 5.359 5.726 5.332 5.682 545,898 +0.47(+9.12%)
Aug 28, 2018 5.162 5.251 5.144 5.207 176,676 +0.01(+0.17%)
Aug 27, 2018 5.081 5.251 5.081 5.198 254,196 +0.10(+1.93%)
Aug 24, 2018 5.108 5.144 5.090 5.099 59,810 -0.01(-0.18%)
Aug 23, 2018 5.117 5.117 5.064 5.108 77,467 +0.01(+0.18%)
Aug 22, 2018 5.198 5.269 5.072 5.099 142,173 -0.15(-2.90%)
Aug 21, 2018 5.314 5.341 5.180 5.251 142,772 -0.06(-1.18%)
Aug 20, 2018 5.269 5.377 5.269 5.314 74,116 +0.03(+0.51%)
Aug 17, 2018 5.305 5.440 5.251 5.287 214,136 -0.07(-1.34%)
Aug 16, 2018 5.377 5.601 5.359 5.359 263,595 -0.04(-0.66%)
Aug 15, 2018 5.305 5.396 5.305 5.395 92,956 +0.04(+0.70%)
Aug 14, 2018 5.467 5.467 5.144 5.357 382,692 -0.11(-2.00%)
Aug 13, 2018 5.601 5.637 5.395 5.467 136,921 -0.17(-3.02%)
Aug 10, 2018 5.592 5.682 5.458 5.637 408,522 +0.06(+1.13%)
Aug 09, 2018 5.251 5.601 5.117 5.574 534,048 +0.46(+8.93%)
Aug 08, 2018 4.956 5.117 4.956 5.117 129,841 +0.14(+2.88%)
Aug 07, 2018 5.063 5.090 4.839 4.974 41,877 -0.09(-1.77%)
Aug 06, 2018 4.938 5.063 4.884 5.063 46,698 +0.10(+1.99%)
Aug 03, 2018 4.920 5.001 4.866 4.965 20,978 +0.05(+1.09%)
Aug 02, 2018 4.732 4.929 4.687 4.911 46,321 +0.15(+3.20%)
Aug 01, 2018 4.669 4.785 4.615 4.759 35,975 +0.10(+2.12%)
Jul 31, 2018 4.606 4.678 4.570 4.660 58,462 +0.05(+1.17%)
Jul 30, 2018 4.615 4.669 4.570 4.606 36,642 -0.03(-0.58%)
Jul 27, 2018 4.660 4.696 4.561 4.633 52,446 -0.08(-1.71%)
Jul 26, 2018 4.714 4.750 4.660 4.714 29,485 -0.01(-0.18%)
Jul 25, 2018 4.714 4.812 4.687 4.722 40,864 -0.03(-0.67%)
Jul 24, 2018 4.759 4.884 4.714 4.754 30,244 -0.00(-0.09%)
Jul 23, 2018 4.794 4.812 4.705 4.759 23,578 -0.05(-1.12%)
Jul 20, 2018 4.821 4.857 4.803 4.812 15,190 -0.04(-0.83%)
Jul 19, 2018 4.875 4.902 4.804 4.853 27,854 -0.01(-0.28%)
Jul 18, 2018 4.884 4.912 4.839 4.866 13,487 +0.01(+0.28%)
Jul 17, 2018 4.857 4.929 4.812 4.853 27,296 +0.02(+0.46%)
Jul 16, 2018 4.857 4.980 4.812 4.830 120,744 -0.06(-1.28%)
Jul 13, 2018 4.884 5.010 4.794 4.893 41,897 -0.03(-0.55%)
Jul 12, 2018 4.911 4.965 4.790 4.920 257,139 +0.00(+0.00%)
Jul 11, 2018 4.875 4.978 4.776 4.920 136,959 -0.01(-0.18%)
Jul 10, 2018 4.938 4.942 4.902 4.929 42,875 +0.03(+0.55%)
Jul 09, 2018 4.830 4.956 4.794 4.902 36,949 -0.02(-0.36%)
Jul 06, 2018 4.857 4.929 4.745 4.920 72,179 +0.11(+2.23%)
Jul 05, 2018 4.785 4.884 4.785 4.812 30,167 +0.07(+1.51%)
Jul 03, 2018 4.741 4.741 4.741 0 -0.11(-2.22%)
Jul 02, 2018 4.857 4.920 4.419 4.848 62,365 -0.06(-1.28%)
Jun 29, 2018 4.965 5.045 4.821 4.911 114,700 -0.07(-1.44%)
Jun 28, 2018 5.010 5.018 4.794 4.983 50,236 -0.04(-0.71%)
Jun 27, 2018 5.054 5.063 4.705 5.018 61,815 -0.06(-1.23%)
Jun 26, 2018 5.063 5.108 5.054 5.081 64,913 +0.02(+0.35%)
Jun 25, 2018 5.063 5.099 4.992 5.063 33,337 -0.04(-0.88%)
Jun 22, 2018 5.090 5.108 5.055 5.108 31,283 +0.05(+1.06%)
Jun 21, 2018 5.090 5.108 5.036 5.054 57,160 -0.04(-0.70%)
Jun 20, 2018 5.153 5.153 5.066 5.090 39,840 -0.02(-0.35%)
Jun 19, 2018 5.108 5.153 4.929 5.108 69,023 +0.00(+0.00%)
Jun 18, 2018 5.018 5.108 4.929 5.108 83,589 +0.11(+2.15%)
Jun 15, 2018 4.974 4.956 5.001 44,294 +0.03(+0.54%)
Jun 14, 2018 5.036 5.090 4.938 4.974 129,626 -0.13(-2.46%)
Jun 13, 2018 5.198 5.198 5.046 5.099 54,156 -0.07(-1.39%)
Jun 12, 2018 5.054 5.251 4.974 5.171 182,547 +0.12(+2.30%)
Jun 11, 2018 5.063 5.153 4.974 5.054 97,340 -0.03(-0.53%)
Jun 08, 2018 5.153 5.153 4.992 5.081 78,431 -0.05(-1.05%)
Jun 07, 2018 4.812 5.225 4.812 5.135 340,051 +0.32(+6.70%)
Jun 06, 2018 4.750 4.839 4.723 4.812 122,413 +0.04(+0.94%)
Jun 05, 2018 4.570 4.803 4.561 4.768 251,203 +0.21(+4.52%)
Jun 04, 2018 4.535 4.579 4.481 4.561 129,409 +0.03(+0.59%)
Jun 01, 2018 4.499 4.552 4.436 4.535 29,665 +0.09(+2.02%)
May 31, 2018 4.355 4.561 4.355 4.445 44,683 +0.06(+1.43%)
May 30, 2018 4.508 4.615 4.346 4.382 132,678 -0.13(-2.98%)
May 29, 2018 4.481 4.561 4.464 4.517 80,893 +0.04(+0.80%)
May 25, 2018 4.481 4.481 4.481 0 +0.02(+0.40%)
May 24, 2018 4.552 4.561 4.445 4.463 132,135 -0.14(-3.11%)
May 23, 2018 4.714 4.741 4.337 4.606 137,422 -0.15(-3.20%)
May 22, 2018 4.839 4.839 4.633 4.759 166,440 -0.07(-1.48%)
May 21, 2018 4.741 4.839 4.589 4.830 189,991 +0.06(+1.32%)
May 18, 2018 4.687 4.794 4.571 4.768 173,222 +0.04(+0.76%)
May 17, 2018 4.212 4.750 4.203 4.732 404,637 +0.53(+12.58%)
May 16, 2018 3.719 4.328 3.719 4.203 237,713 +0.19(+4.69%)
May 15, 2018 3.567 4.069 3.430 4.015 420,945 +0.45(+12.56%)
May 14, 2018 3.361 3.594 3.361 3.567 79,599 +0.20(+5.85%)
May 11, 2018 3.271 3.387 3.217 3.370 140,939 +0.07(+2.17%)
May 10, 2018 3.379 3.450 3.262 3.298 86,048 -0.10(-2.90%)
May 09, 2018 3.423 3.504 3.361 3.396 74,280 -0.02(-0.52%)
May 08, 2018 3.307 3.422 3.287 3.414 172,341 +0.15(+4.67%)
May 07, 2018 3.423 3.459 3.235 3.262 91,462 -0.18(-5.21%)
May 04, 2018 3.517 3.522 3.325 3.441 95,430 -0.08(-2.29%)
May 03, 2018 3.441 3.549 3.371 3.522 80,151 +0.03(+0.77%)
May 02, 2018 3.441 3.513 3.432 3.495 52,896 +0.04(+1.30%)
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.