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 UNCHANGED
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 29, 2016 6.373 6.551 6.322 6.517 374,021 +0.14(+2.26%)
Apr 28, 2016 6.568 6.568 6.322 6.373 366,512 -0.20(-3.09%)
Apr 27, 2016 6.517 6.602 6.517 6.576 132,083 +0.01(+0.13%)
Apr 26, 2016 6.551 6.610 6.534 6.568 142,009 -0.05(-0.77%)
Apr 25, 2016 6.796 6.868 6.542 6.618 316,498 -0.30(-4.40%)
Apr 22, 2016 6.982 7.054 6.864 6.923 126,518 -0.10(-1.45%)
Apr 21, 2016 6.940 7.025 6.923 7.025 69,300 +0.10(+1.47%)
Apr 20, 2016 6.940 6.974 6.856 6.923 70,781 +0.02(+0.25%)
Apr 19, 2016 6.965 7.084 6.889 6.906 168,559 -0.08(-1.21%)
Apr 18, 2016 7.025 7.202 6.991 6.991 180,290 -0.08(-1.20%)
Apr 15, 2016 7.262 7.355 7.067 7.075 194,016 -0.20(-2.79%)
Apr 14, 2016 7.380 7.435 7.279 7.279 50,653 -0.09(-1.26%)
Apr 13, 2016 7.473 7.575 7.321 7.372 131,702 -0.05(-0.68%)
Apr 12, 2016 7.372 7.439 7.312 7.423 136,432 +0.08(+1.04%)
Apr 11, 2016 7.786 7.786 7.312 7.346 286,897 -0.36(-4.62%)
Apr 08, 2016 7.761 7.848 7.659 7.702 86,544 -0.07(-0.87%)
Apr 07, 2016 7.947 7.947 7.753 7.770 99,553 -0.20(-2.55%)
Apr 06, 2016 7.829 8.117 7.820 7.973 125,185 +0.19(+2.50%)
Apr 05, 2016 7.693 7.833 7.691 7.778 81,358 +0.00(+0.00%)
Apr 04, 2016 7.710 7.854 7.668 7.778 100,883 +0.04(+0.55%)
Apr 01, 2016 7.719 7.930 7.659 7.736 116,724 -0.08(-0.98%)
Mar 31, 2016 7.947 8.006 7.651 7.812 268,491 -0.11(-1.39%)
Mar 30, 2016 8.032 8.108 7.634 7.922 222,421 -0.14(-1.78%)
Mar 29, 2016 8.091 8.167 7.846 8.066 155,368 -0.10(-1.24%)
Mar 28, 2016 8.250 8.250 8.044 8.167 340,491 +0.11(+1.33%)
Mar 24, 2016 8.027 8.060 8.060 8.060 201,944 -0.05(-0.61%)
Mar 23, 2016 8.085 8.200 8.052 8.110 260,594 +0.03(+0.41%)
Mar 22, 2016 7.936 8.209 7.928 8.077 348,469 +0.07(+0.93%)
Mar 21, 2016 7.771 8.011 7.730 8.002 308,016 +0.26(+3.30%)
Mar 18, 2016 7.615 7.806 7.499 7.747 321,396 +0.19(+2.51%)
Mar 17, 2016 7.458 7.573 7.438 7.557 218,191 +0.13(+1.78%)
Mar 16, 2016 7.499 7.499 7.417 7.425 89,798 -0.07(-0.88%)
Mar 15, 2016 7.342 7.499 7.301 7.491 115,899 +0.08(+1.11%)
Mar 14, 2016 7.169 7.417 7.128 7.408 140,224 +0.25(+3.46%)
Mar 11, 2016 7.177 7.177 6.996 7.161 153,805 +0.07(+1.05%)
Mar 10, 2016 7.078 7.144 6.979 7.087 52,093 +0.03(+0.47%)
Mar 09, 2016 6.938 7.070 6.823 7.054 104,024 +0.10(+1.42%)
Mar 08, 2016 7.120 7.152 6.889 6.955 129,604 -0.27(-3.77%)
Mar 07, 2016 7.227 7.282 6.988 7.227 189,778 +0.00(+0.00%)
Mar 04, 2016 7.177 7.351 7.103 7.227 224,225 +0.03(+0.46%)
Mar 03, 2016 6.905 7.235 6.847 7.194 173,034 +0.23(+3.32%)
Mar 02, 2016 6.806 6.992 6.757 6.963 185,488 +0.21(+3.18%)
Mar 01, 2016 6.765 6.798 6.666 6.748 124,404 +0.08(+1.24%)
Feb 29, 2016 6.583 6.872 6.517 6.666 360,275 +0.17(+2.67%)
Feb 26, 2016 6.196 6.559 6.196 6.493 174,267 +0.30(+4.79%)
Feb 25, 2016 5.965 6.229 5.965 6.196 268,740 +0.21(+3.59%)
Feb 24, 2016 5.998 6.047 5.758 5.981 160,270 -0.05(-0.89%)
Feb 23, 2016 5.923 6.076 5.899 6.035 82,788 +0.11(+1.88%)
Feb 22, 2016 6.138 6.138 5.890 5.923 184,670 +0.02(+0.42%)
Feb 19, 2016 5.857 5.965 5.824 5.899 121,232 +0.06(+0.99%)
Feb 18, 2016 5.940 6.014 5.800 5.841 185,064 -0.07(-1.26%)
Feb 17, 2016 5.371 6.913 5.371 5.915 1,221,646 +0.64(+12.03%)
Feb 16, 2016 5.173 5.338 5.136 5.280 115,490 +0.18(+3.56%)
Feb 12, 2016 5.164 5.098 5.098 5.098 120,851 -0.04(-0.80%)
Feb 11, 2016 5.148 5.239 5.074 5.140 112,920 -0.02(-0.48%)
Feb 10, 2016 5.305 5.313 5.156 5.164 109,037 -0.12(-2.34%)
Feb 09, 2016 5.305 5.404 5.222 5.288 115,285 -0.04(-0.77%)
Feb 08, 2016 5.338 5.404 5.230 5.329 126,925 -0.01(-0.15%)
Feb 05, 2016 5.362 5.490 5.247 5.338 129,871 +0.00(+0.00%)
Feb 04, 2016 5.486 5.626 5.314 5.338 129,577 -0.16(-2.85%)
Feb 03, 2016 5.569 5.618 5.470 5.494 72,226 -0.06(-1.04%)
Feb 02, 2016 5.577 5.610 5.470 5.552 64,389 -0.07(-1.32%)
Feb 01, 2016 5.453 5.684 5.405 5.626 79,901 +0.12(+2.10%)
Jan 29, 2016 5.519 5.758 5.511 5.511 118,057 -0.01(-0.15%)
Jan 28, 2016 5.552 5.626 5.445 5.519 65,905 +0.00(+0.00%)
Jan 27, 2016 5.511 5.618 5.437 5.519 71,870 +0.02(+0.30%)
Jan 26, 2016 5.593 5.593 5.503 5.503 78,266 -0.13(-2.34%)
Jan 25, 2016 5.610 5.709 5.527 5.635 114,468 +0.02(+0.44%)
Jan 22, 2016 5.230 5.676 5.098 5.610 318,587 +0.49(+9.68%)
Jan 21, 2016 4.999 5.214 4.950 5.115 364,708 +0.07(+1.47%)
Jan 20, 2016 5.098 5.098 4.867 5.041 646,786 -0.07(-1.45%)
Jan 19, 2016 5.428 5.503 5.008 5.115 275,571 -0.36(-6.63%)
Jan 15, 2016 5.437 5.478 5.478 5.478 157,822 -0.03(-0.60%)
Jan 14, 2016 5.470 5.577 5.453 5.511 126,343 +0.01(+0.15%)
Jan 13, 2016 5.585 5.651 5.503 5.503 130,386 -0.07(-1.19%)
Jan 12, 2016 5.635 5.676 5.569 5.569 152,195 -0.07(-1.32%)
Jan 11, 2016 5.866 5.866 5.618 5.643 200,441 -0.24(-4.07%)
Jan 08, 2016 5.998 6.007 5.824 5.882 113,172 -0.07(-1.25%)
Jan 07, 2016 6.064 6.064 5.956 5.956 156,485 -0.15(-2.43%)
Jan 06, 2016 5.989 6.121 5.948 6.105 116,822 +0.09(+1.51%)
Jan 05, 2016 5.692 6.014 5.626 6.014 213,947 +0.32(+5.65%)
Jan 04, 2016 5.775 5.816 5.610 5.692 238,224 -0.12(-1.99%)
Dec 31, 2015 5.775 5.808 5.808 5.808 260,976 +0.02(+0.28%)
Dec 30, 2015 5.725 5.866 5.684 5.791 156,304 -0.01(-0.14%)
Dec 29, 2015 5.907 5.981 5.659 5.800 241,939 -0.15(-2.50%)
Dec 28, 2015 5.907 6.014 5.857 5.948 181,822 -0.03(-0.55%)
Dec 24, 2015 5.816 5.981 5.981 5.981 101,335 +0.12(+2.11%)
Dec 23, 2015 5.767 5.857 5.701 5.857 154,259 +0.12(+2.16%)
Dec 22, 2015 5.701 5.808 5.688 5.734 133,867 +0.07(+1.31%)
Dec 21, 2015 5.635 5.808 5.635 5.659 126,357 +0.05(+0.88%)
Dec 18, 2015 5.618 5.775 5.552 5.610 131,536 +0.00(+0.00%)
Dec 17, 2015 5.651 5.857 5.610 5.610 142,825 -0.07(-1.31%)
Dec 16, 2015 5.552 5.816 5.486 5.684 170,701 +0.16(+2.84%)
Dec 15, 2015 5.338 5.602 5.329 5.527 161,103 +0.24(+4.52%)
Dec 14, 2015 5.379 5.519 5.247 5.288 268,574 -0.12(-2.14%)
Dec 11, 2015 5.527 5.633 5.371 5.404 251,131 -0.18(-3.25%)
Dec 10, 2015 5.478 5.626 5.461 5.585 142,736 +0.04(+0.74%)
Dec 09, 2015 5.536 5.626 5.461 5.544 237,526 -0.07(-1.32%)
Dec 08, 2015 5.272 5.738 5.272 5.618 320,621 +0.37(+7.08%)
Dec 07, 2015 5.874 5.981 5.197 5.247 584,170 -0.75(-12.52%)
Dec 04, 2015 6.064 6.146 5.775 5.998 429,256 -0.08(-1.36%)
Dec 03, 2015 6.295 6.451 6.022 6.080 378,113 -0.25(-3.91%)
Dec 02, 2015 6.295 6.468 6.286 6.328 164,099 -0.02(-0.26%)
Dec 01, 2015 6.608 6.616 6.328 6.344 279,451 -0.22(-3.39%)
Nov 30, 2015 6.567 6.608 6.418 6.567 210,873 +0.03(+0.50%)
Nov 27, 2015 6.476 6.583 6.493 6.534 45,621 +0.04(+0.64%)
Nov 25, 2015 6.559 6.493 6.493 6.493 136,851 -0.03(-0.51%)
Nov 24, 2015 6.608 6.713 6.476 6.526 261,253 -0.15(-2.23%)
Nov 23, 2015 6.682 6.839 6.583 6.674 249,460 -0.02(-0.25%)
Nov 20, 2015 6.715 6.930 6.600 6.691 218,810 +0.05(+0.75%)
Nov 19, 2015 6.633 6.806 6.608 6.641 203,750 -0.05(-0.74%)
Nov 18, 2015 6.740 6.753 6.608 6.691 129,614 -0.07(-0.98%)
Nov 17, 2015 6.674 6.806 6.575 6.757 169,480 +0.19(+2.89%)
Nov 16, 2015 6.748 6.773 6.526 6.567 298,982 -0.21(-3.05%)
Nov 13, 2015 6.806 6.847 6.691 6.773 135,477 -0.07(-1.08%)
Nov 12, 2015 6.930 7.012 6.817 6.847 220,323 -0.10(-1.43%)
Nov 11, 2015 7.012 7.087 6.889 6.946 184,496 -0.07(-1.06%)
Nov 10, 2015 6.913 7.128 6.913 7.021 186,898 +0.00(+0.00%)
Nov 09, 2015 6.972 7.053 6.924 7.021 508,033 +0.07(+1.04%)
Nov 06, 2015 6.860 6.956 6.780 6.948 276,882 +0.19(+2.85%)
Nov 05, 2015 6.836 6.948 6.612 6.756 412,498 -0.04(-0.59%)
Nov 04, 2015 6.972 7.149 6.772 6.796 447,090 -0.14(-1.97%)
Nov 03, 2015 6.812 6.972 6.812 6.932 335,186 +0.10(+1.41%)
Nov 02, 2015 6.700 6.892 6.700 6.836 190,944 +0.14(+2.03%)
Oct 30, 2015 6.612 6.796 6.612 6.700 161,681 +0.09(+1.33%)
Oct 29, 2015 6.612 6.692 6.572 6.612 141,617 +0.03(+0.49%)
Oct 28, 2015 6.428 6.636 6.421 6.580 115,895 +0.15(+2.37%)
Oct 27, 2015 6.860 6.868 6.376 6.428 254,332 -0.39(-5.76%)
Oct 26, 2015 6.756 6.851 6.652 6.820 223,729 +0.03(+0.47%)
Oct 23, 2015 6.812 6.900 6.692 6.788 158,564 +0.06(+0.95%)
Oct 22, 2015 6.668 6.836 6.636 6.724 247,085 +0.05(+0.72%)
Oct 21, 2015 6.876 6.937 6.644 6.676 461,668 -0.21(-3.03%)
Oct 20, 2015 6.932 6.972 6.836 6.884 272,833 -0.03(-0.46%)
Oct 19, 2015 6.852 6.972 6.852 6.916 341,889 +0.06(+0.94%)
Oct 16, 2015 6.892 6.972 6.692 6.852 378,066 +0.01(+0.12%)
Oct 15, 2015 6.700 6.892 6.700 6.844 190,514 +0.18(+2.64%)
Oct 14, 2015 6.676 6.780 6.628 6.668 119,992 +0.03(+0.48%)
Oct 13, 2015 6.852 6.900 6.628 6.636 257,947 -0.22(-3.16%)
Oct 12, 2015 6.852 6.989 6.820 6.852 194,350 +0.05(+0.71%)
Oct 09, 2015 6.628 6.908 6.612 6.804 506,567 +0.21(+3.16%)
Oct 08, 2015 6.524 6.644 6.509 6.596 205,747 -0.02(-0.24%)
Oct 07, 2015 6.283 6.644 6.251 6.612 364,800 +0.38(+6.04%)
Oct 06, 2015 6.307 6.307 6.147 6.235 252,996 -0.06(-1.02%)
Oct 05, 2015 6.267 6.444 6.243 6.299 411,334 +0.15(+2.48%)
Oct 02, 2015 6.035 6.267 6.011 6.147 232,646 +0.10(+1.59%)
Oct 01, 2015 6.043 6.147 5.907 6.051 299,513 -0.02(-0.40%)
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%)
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.