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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 2.321 2.321 1.945 2.016 832,673 -0.30(-13.13%)
Jan 30, 2017 2.419 2.464 2.285 2.321 303,353 -0.12(-4.78%)
Jan 27, 2017 2.401 2.488 2.357 2.437 297,085 +0.04(+1.49%)
Jan 26, 2017 2.590 2.639 2.384 2.401 533,701 -0.22(-8.22%)
Jan 25, 2017 2.724 2.724 2.554 2.616 390,034 -0.13(-4.58%)
Jan 24, 2017 2.903 2.903 2.715 2.742 335,684 -0.24(-8.11%)
Jan 23, 2017 2.787 2.984 2.697 2.984 235,469 +0.20(+7.07%)
Jan 20, 2017 2.769 2.796 2.715 2.787 124,658 +0.05(+1.97%)
Jan 19, 2017 2.715 2.778 2.715 2.733 51,881 -0.03(-0.97%)
Jan 18, 2017 2.751 2.778 2.715 2.760 154,147 +0.01(+0.33%)
Jan 17, 2017 2.688 2.778 2.688 2.751 109,037 +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 2.670 2.751 148,936 +0.04(+1.66%)
Jan 11, 2017 2.706 2.733 2.697 2.706 69,461 -0.03(-0.98%)
Jan 10, 2017 2.706 2.742 2.688 2.733 188,291 +0.02(+0.83%)
Jan 09, 2017 2.706 2.769 2.706 2.711 104,390 +0.01(+0.50%)
Jan 06, 2017 2.832 2.876 2.688 2.697 298,700 -0.13(-4.75%)
Jan 05, 2017 2.832 2.841 2.751 2.832 133,239 +0.00(+0.00%)
Jan 04, 2017 2.742 2.841 2.706 2.832 274,711 +0.11(+3.95%)
Jan 03, 2017 2.724 2.841 2.688 2.724 253,211 +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 2.634 2.643 293,450 -0.04(-1.34%)
Dec 28, 2016 2.625 2.706 2.616 2.679 167,307 +0.01(+0.34%)
Dec 27, 2016 2.688 2.715 2.572 2.670 359,029 +0.01(+0.34%)
Dec 23, 2016 2.661 2.661 2.661 0 -0.02(-0.67%)
Dec 22, 2016 2.688 2.778 2.670 2.679 349,964 +0.00(+0.00%)
Dec 21, 2016 2.697 2.778 2.670 2.679 266,936 -0.06(-2.29%)
Dec 20, 2016 2.984 3.047 2.715 2.742 463,738 -0.24(-8.11%)
Dec 19, 2016 3.136 3.172 2.984 2.984 232,181 -0.15(-4.86%)
Dec 16, 2016 3.136 3.190 3.100 3.136 127,363 -0.03(-0.85%)
Dec 15, 2016 3.315 3.391 3.136 3.163 236,870 -0.22(-6.61%)
Dec 14, 2016 3.495 3.710 3.324 3.387 280,538 -0.15(-4.30%)
Dec 13, 2016 3.226 3.647 3.217 3.539 499,167 +0.31(+9.72%)
Dec 12, 2016 3.244 3.315 3.226 3.226 120,231 -0.04(-1.37%)
Dec 09, 2016 3.226 3.369 3.154 3.271 294,646 +0.04(+1.39%)
Dec 08, 2016 3.163 3.298 3.127 3.226 306,595 +0.04(+1.41%)
Dec 07, 2016 3.181 3.333 3.118 3.181 213,834 +0.04(+1.43%)
Dec 06, 2016 3.082 3.271 3.082 3.136 141,797 +0.05(+1.74%)
Dec 05, 2016 3.056 3.208 2.993 3.082 171,885 +0.06(+2.08%)
Dec 02, 2016 2.975 3.109 2.930 3.020 144,690 +0.09(+3.06%)
Dec 01, 2016 2.921 2.993 2.867 2.930 134,582 +0.01(+0.31%)
Nov 30, 2016 3.065 3.127 2.885 2.921 197,521 -0.14(-4.68%)
Nov 29, 2016 3.136 3.154 3.056 3.065 110,914 -0.10(-3.12%)
Nov 28, 2016 3.181 3.208 2.957 3.163 174,371 +0.05(+1.73%)
Nov 25, 2016 3.083 3.224 3.046 3.109 225,328 +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 2.880 325,869 +0.14(+5.16%)
Nov 21, 2016 2.650 2.809 2.607 2.738 238,811 +0.05(+1.97%)
Nov 18, 2016 2.809 2.809 2.579 2.685 407,009 -0.04(-1.30%)
Nov 17, 2016 2.871 2.915 2.597 2.721 687,131 -0.18(-6.10%)
Nov 16, 2016 3.003 3.039 2.889 2.897 396,120 -0.11(-3.53%)
Nov 15, 2016 3.224 3.282 2.959 3.003 399,624 -0.28(-8.60%)
Nov 14, 2016 3.268 3.436 3.260 3.286 153,316 +0.01(+0.27%)
Nov 11, 2016 3.277 3.383 3.118 3.277 205,838 -0.04(-1.07%)
Nov 10, 2016 3.533 3.533 3.286 3.312 138,860 -0.22(-6.25%)
Nov 09, 2016 3.622 3.657 3.464 3.533 157,542 -0.21(-5.66%)
Nov 08, 2016 3.551 3.798 3.433 3.745 285,320 +0.22(+6.27%)
Nov 07, 2016 3.012 3.834 2.912 3.525 941,779 +0.64(+22.39%)
Nov 04, 2016 2.986 3.047 2.836 2.880 184,745 -0.07(-2.40%)
Nov 03, 2016 3.189 3.250 2.942 2.950 173,404 -0.29(-8.99%)
Nov 02, 2016 3.312 3.312 3.154 3.242 213,953 +0.09(+2.95%)
Nov 01, 2016 3.021 3.207 3.012 3.149 222,866 +0.11(+3.63%)
Oct 31, 2016 3.162 3.224 3.039 3.039 325,235 -0.12(-3.91%)
Oct 28, 2016 3.207 3.312 3.118 3.162 201,230 -0.09(-2.72%)
Oct 27, 2016 3.357 3.370 3.251 3.251 112,858 -0.12(-3.67%)
Oct 26, 2016 3.374 3.401 3.277 3.374 233,556 -0.02(-0.52%)
Oct 25, 2016 3.410 3.498 3.365 3.392 135,561 -0.10(-2.78%)
Oct 24, 2016 3.454 3.516 3.445 3.489 73,651 +0.00(+0.00%)
Oct 21, 2016 3.542 3.560 3.445 3.489 197,081 -0.04(-1.25%)
Oct 20, 2016 3.604 3.628 3.533 3.533 79,584 -0.11(-2.91%)
Oct 19, 2016 3.604 3.719 3.578 3.639 81,736 +0.06(+1.73%)
Oct 18, 2016 3.578 3.639 3.569 3.578 87,759 +0.00(+0.00%)
Oct 17, 2016 3.666 3.718 3.542 3.578 132,507 -0.11(-3.11%)
Oct 14, 2016 3.710 3.754 3.666 3.692 124,580 -0.04(-0.95%)
Oct 13, 2016 3.851 3.851 3.701 3.728 88,707 -0.11(-2.99%)
Oct 12, 2016 3.816 3.913 3.798 3.842 62,257 -0.03(-0.68%)
Oct 11, 2016 4.063 4.063 3.816 3.869 135,940 -0.19(-4.58%)
Oct 10, 2016 3.957 4.099 3.927 4.054 147,437 +0.10(+2.46%)
Oct 07, 2016 3.878 4.047 3.878 3.957 216,509 +0.04(+0.90%)
Oct 06, 2016 3.675 3.949 3.675 3.922 202,112 +0.20(+5.46%)
Oct 05, 2016 3.683 3.763 3.683 3.719 81,987 -0.04(-1.17%)
Oct 04, 2016 3.578 3.781 3.578 3.763 119,956 +0.15(+4.16%)
Oct 03, 2016 3.719 3.772 3.533 3.613 201,900 -0.11(-3.08%)
Sep 30, 2016 3.675 3.781 3.639 3.728 195,690 +0.07(+1.93%)
Sep 29, 2016 3.569 3.657 3.569 3.657 75,212 +0.05(+1.47%)
Sep 28, 2016 3.586 3.631 3.551 3.604 99,753 +0.02(+0.49%)
Sep 27, 2016 3.604 3.635 3.578 3.586 67,736 -0.04(-0.98%)
Sep 26, 2016 3.613 3.692 3.569 3.622 107,883 +0.01(+0.24%)
Sep 23, 2016 3.578 3.639 3.569 3.613 117,907 +0.02(+0.49%)
Sep 22, 2016 3.639 3.692 3.578 3.595 127,590 -0.09(-2.40%)
Sep 21, 2016 3.578 3.710 3.578 3.683 164,413 +0.11(+2.96%)
Sep 20, 2016 3.683 3.683 3.578 3.578 96,013 -0.04(-1.22%)
Sep 19, 2016 3.578 3.789 3.578 3.622 352,740 +0.13(+3.80%)
Sep 16, 2016 3.560 3.560 3.489 3.489 67,055 -0.05(-1.50%)
Sep 15, 2016 3.454 3.578 3.330 3.542 166,263 +0.02(+0.50%)
Sep 14, 2016 3.551 3.604 3.523 3.525 167,859 -0.05(-1.48%)
Sep 13, 2016 3.542 3.631 3.533 3.578 186,002 -0.05(-1.46%)
Sep 12, 2016 3.489 3.631 3.312 3.631 274,100 +0.11(+3.01%)
Sep 09, 2016 3.471 3.542 3.121 3.525 660,234 +0.04(+1.01%)
Sep 08, 2016 3.622 3.639 3.480 3.489 289,796 -0.14(-3.89%)
Sep 07, 2016 3.631 3.666 3.586 3.631 254,097 +0.04(+1.23%)
Sep 06, 2016 3.887 3.887 3.542 3.586 506,807 -0.25(-6.45%)
Sep 02, 2016 4.037 3.834 3.834 3.834 277,924 -0.22(-5.45%)
Sep 01, 2016 4.160 4.169 3.984 4.054 271,309 -0.12(-2.96%)
Aug 31, 2016 4.196 4.222 4.160 4.178 214,037 -0.04(-1.05%)
Aug 30, 2016 4.293 4.328 4.196 4.222 227,171 -0.11(-2.65%)
Aug 29, 2016 4.302 4.364 4.284 4.337 97,017 +0.00(+0.00%)
Aug 26, 2016 4.284 4.372 4.284 4.337 87,664 +0.03(+0.61%)
Aug 25, 2016 4.390 4.415 4.249 4.311 298,388 -0.09(-2.01%)
Aug 24, 2016 4.372 4.452 4.372 4.399 148,049 -0.02(-0.40%)
Aug 23, 2016 4.452 4.452 4.381 4.417 208,700 -0.05(-1.19%)
Aug 22, 2016 4.505 4.549 4.461 4.470 157,384 -0.04(-0.98%)
Aug 19, 2016 4.391 4.514 4.374 4.514 272,082 +0.03(+0.78%)
Aug 18, 2016 4.619 4.619 4.435 4.479 274,166 -0.13(-2.85%)
Aug 17, 2016 4.636 4.671 4.584 4.610 214,678 -0.03(-0.75%)
Aug 16, 2016 4.680 4.750 4.593 4.645 216,835 -0.06(-1.30%)
Aug 15, 2016 4.680 4.810 4.680 4.706 177,771 +0.03(+0.75%)
Aug 12, 2016 4.881 4.881 4.671 4.671 181,195 -0.16(-3.26%)
Aug 11, 2016 4.811 5.000 4.645 4.829 332,250 -0.20(-4.00%)
Aug 10, 2016 5.030 5.117 4.829 5.030 469,333 -0.29(-5.43%)
Aug 09, 2016 5.249 5.397 5.117 5.319 244,540 +0.02(+0.33%)
Aug 08, 2016 5.511 5.651 5.275 5.301 223,907 -0.27(-4.87%)
Aug 05, 2016 5.152 5.634 5.152 5.572 511,234 +0.42(+8.15%)
Aug 04, 2016 4.636 5.214 4.593 5.152 602,613 +0.36(+7.48%)
Aug 03, 2016 5.161 5.249 4.523 4.794 1,474,897 -0.52(-9.87%)
Aug 02, 2016 6.954 6.954 5.179 5.319 1,587,579 -1.78(-25.03%)
Aug 01, 2016 6.963 7.103 6.911 7.094 179,360 +0.02(+0.25%)
Jul 29, 2016 6.954 7.077 6.954 7.077 86,888 +0.10(+1.38%)
Jul 28, 2016 6.954 7.068 6.954 6.981 55,657 +0.02(+0.25%)
Jul 27, 2016 7.086 7.103 6.960 6.963 79,008 -0.09(-1.24%)
Jul 26, 2016 7.103 7.164 7.008 7.051 97,417 -0.04(-0.49%)
Jul 25, 2016 6.928 7.086 6.928 7.086 46,914 +0.13(+1.89%)
Jul 22, 2016 6.998 7.048 6.954 6.954 45,243 -0.04(-0.63%)
Jul 21, 2016 7.103 7.112 6.902 6.998 117,784 -0.09(-1.30%)
Jul 20, 2016 7.033 7.138 7.016 7.090 91,020 -0.01(-0.18%)
Jul 19, 2016 7.129 7.173 6.989 7.103 87,764 +0.01(+0.12%)
Jul 18, 2016 6.919 7.164 6.919 7.094 128,613 +0.14(+2.01%)
Jul 15, 2016 7.016 7.059 6.919 6.954 88,861 -0.01(-0.13%)
Jul 14, 2016 6.902 7.068 6.850 6.963 118,547 +0.11(+1.66%)
Jul 13, 2016 6.814 6.972 6.753 6.849 134,065 +0.07(+1.03%)
Jul 12, 2016 6.552 6.849 6.552 6.779 146,081 -0.01(-0.13%)
Jul 11, 2016 6.736 6.893 6.736 6.788 69,400 +0.04(+0.65%)
Jul 08, 2016 6.736 6.884 6.718 6.745 154,838 +0.01(+0.13%)
Jul 07, 2016 6.692 6.753 6.692 6.736 79,901 +0.14(+2.12%)
Jul 05, 2016 6.692 6.692 6.517 6.596 124,183 -0.02(-0.26%)
Jul 01, 2016 6.473 6.613 6.613 6.613 169,757 +0.16(+2.44%)
Jun 30, 2016 6.438 6.473 6.351 6.456 192,523 +0.05(+0.82%)
Jun 29, 2016 6.228 6.430 6.193 6.403 115,637 +0.19(+3.03%)
Jun 28, 2016 6.176 6.237 6.123 6.215 43,041 +0.09(+1.50%)
Jun 27, 2016 6.220 6.220 6.115 6.123 139,171 -0.07(-1.13%)
Jun 24, 2016 6.123 6.272 6.123 6.193 142,764 +0.02(+0.28%)
Jun 23, 2016 6.255 6.255 6.132 6.176 102,687 -0.04(-0.70%)
Jun 22, 2016 6.220 6.281 6.167 6.220 63,139 +0.03(+0.42%)
Jun 21, 2016 6.167 6.202 6.132 6.193 103,218 +0.01(+0.14%)
Jun 20, 2016 6.246 6.281 6.185 6.185 81,192 -0.03(-0.42%)
Jun 17, 2016 6.167 6.228 6.123 6.211 176,086 +0.03(+0.57%)
Jun 16, 2016 6.290 6.298 6.132 6.176 131,224 -0.10(-1.67%)
Jun 15, 2016 6.176 6.386 6.176 6.281 207,803 +0.08(+1.27%)
Jun 14, 2016 6.211 6.237 6.132 6.202 119,634 +0.03(+0.42%)
Jun 13, 2016 6.412 6.465 6.141 6.176 171,649 -0.24(-3.68%)
Jun 10, 2016 6.473 6.552 6.395 6.412 86,852 -0.07(-1.08%)
Jun 09, 2016 6.561 6.622 6.473 6.482 103,192 -0.14(-2.11%)
Jun 08, 2016 6.561 6.648 6.517 6.622 80,444 +0.07(+1.07%)
Jun 07, 2016 6.622 6.648 6.517 6.552 69,494 -0.08(-1.19%)
Jun 06, 2016 6.587 6.648 6.552 6.631 65,538 +0.05(+0.80%)
Jun 03, 2016 6.631 6.640 6.526 6.578 60,385 -0.04(-0.66%)
Jun 02, 2016 6.648 6.648 6.561 6.622 65,749 +0.05(+0.80%)
Jun 01, 2016 6.561 6.814 6.561 6.570 140,798 -0.17(-2.47%)
May 31, 2016 7.086 7.086 6.692 6.736 201,111 -0.37(-5.17%)
May 27, 2016 6.963 7.103 7.103 7.103 105,284 +0.07(+0.99%)
May 26, 2016 7.086 7.112 6.893 7.033 119,976 +0.06(+0.88%)
May 25, 2016 6.893 6.981 6.823 6.972 139,098 +0.17(+2.57%)
May 24, 2016 6.954 6.954 6.683 6.797 76,692 -0.03(-0.38%)
May 23, 2016 6.543 6.989 6.543 6.823 192,217 +0.33(+5.12%)
May 20, 2016 6.613 6.666 6.430 6.491 123,520 +0.07(+1.09%)
May 19, 2016 6.710 6.710 6.386 6.421 76,077 -0.07(-1.08%)
May 18, 2016 6.692 6.727 6.438 6.491 96,467 -0.21(-3.13%)
May 17, 2016 6.570 6.823 6.570 6.701 107,737 +0.05(+0.79%)
May 16, 2016 6.718 6.718 6.561 6.648 147,591 +0.16(+2.43%)
May 13, 2016 6.685 6.690 6.474 6.491 140,898 -0.21(-3.16%)
May 12, 2016 6.728 6.745 6.499 6.702 254,726 +0.17(+2.59%)
May 11, 2016 6.795 6.795 6.330 6.533 158,058 +0.01(+0.13%)
May 10, 2016 6.178 6.702 6.178 6.525 426,143 +0.47(+7.83%)
May 09, 2016 6.144 6.305 5.983 6.051 174,242 -0.14(-2.32%)
May 06, 2016 6.220 6.296 6.178 6.195 135,481 -0.06(-0.95%)
May 05, 2016 6.220 6.313 6.178 6.254 188,278 +0.04(+0.68%)
May 04, 2016 6.186 6.288 6.144 6.212 144,210 +0.00(+0.00%)
May 03, 2016 6.245 6.309 6.161 6.212 131,269 -0.06(-0.94%)
May 02, 2016 6.559 6.584 6.254 6.271 247,820 -0.25(-3.77%)
Apr 29, 2016 6.372 6.550 6.322 6.516 374,061 +0.14(+2.26%)
Apr 28, 2016 6.567 6.567 6.322 6.372 366,550 -0.20(-3.09%)
Apr 27, 2016 6.516 6.601 6.516 6.575 132,097 +0.01(+0.13%)
Apr 26, 2016 6.550 6.609 6.533 6.567 142,024 -0.05(-0.77%)
Apr 25, 2016 6.795 6.867 6.542 6.618 316,532 -0.30(-4.40%)
Apr 22, 2016 6.982 7.054 6.863 6.922 126,531 -0.10(-1.45%)
Apr 21, 2016 6.939 7.024 6.922 7.024 69,308 +0.10(+1.47%)
Apr 20, 2016 6.939 6.973 6.855 6.922 70,788 +0.02(+0.25%)
Apr 19, 2016 6.965 7.083 6.889 6.905 168,577 -0.08(-1.21%)
Apr 18, 2016 7.024 7.202 6.990 6.990 180,309 -0.08(-1.20%)
Apr 15, 2016 7.261 7.354 7.066 7.075 194,036 -0.20(-2.79%)
Apr 14, 2016 7.379 7.434 7.278 7.278 50,659 -0.09(-1.26%)
Apr 13, 2016 7.472 7.574 7.320 7.371 131,716 -0.05(-0.68%)
Apr 12, 2016 7.371 7.439 7.312 7.422 136,447 +0.08(+1.04%)
Apr 11, 2016 7.786 7.786 7.312 7.346 286,927 -0.36(-4.62%)
Apr 08, 2016 7.760 7.847 7.659 7.701 86,553 -0.07(-0.87%)
Apr 07, 2016 7.946 7.946 7.752 7.769 99,563 -0.20(-2.55%)
Apr 06, 2016 7.828 8.116 7.819 7.972 125,198 +0.19(+2.50%)
Apr 05, 2016 7.693 7.832 7.690 7.777 81,367 +0.00(+0.00%)
Apr 04, 2016 7.709 7.853 7.667 7.777 100,894 +0.04(+0.55%)
Apr 01, 2016 7.718 7.929 7.659 7.735 116,736 -0.08(-0.98%)
Mar 31, 2016 7.946 8.006 7.650 7.811 268,519 -0.11(-1.39%)
Mar 30, 2016 8.031 8.107 7.633 7.921 222,445 -0.14(-1.78%)
Mar 29, 2016 8.090 8.166 7.845 8.065 155,384 -0.10(-1.24%)
Mar 28, 2016 8.249 8.249 8.043 8.166 340,527 +0.11(+1.33%)
Mar 24, 2016 8.026 8.059 8.059 8.059 201,965 -0.05(-0.61%)
Mar 23, 2016 8.084 8.199 8.051 8.109 260,622 +0.03(+0.41%)
Mar 22, 2016 7.935 8.208 7.927 8.076 348,506 +0.07(+0.93%)
Mar 21, 2016 7.770 8.010 7.729 8.001 308,048 +0.26(+3.30%)
Mar 18, 2016 7.614 7.806 7.498 7.746 321,430 +0.19(+2.51%)
Mar 17, 2016 7.457 7.572 7.437 7.556 218,214 +0.13(+1.78%)
Mar 16, 2016 7.498 7.498 7.416 7.424 89,808 -0.07(-0.88%)
Mar 15, 2016 7.342 7.498 7.300 7.490 115,912 +0.08(+1.11%)
Mar 14, 2016 7.168 7.416 7.127 7.408 140,239 +0.25(+3.46%)
Mar 11, 2016 7.177 7.177 6.995 7.160 153,821 +0.07(+1.05%)
Mar 10, 2016 7.078 7.144 6.979 7.086 52,098 +0.03(+0.47%)
Mar 09, 2016 6.937 7.069 6.822 7.053 104,035 +0.10(+1.42%)
Mar 08, 2016 7.119 7.152 6.888 6.954 129,618 -0.27(-3.77%)
Mar 07, 2016 7.226 7.281 6.987 7.226 189,798 +0.00(+0.00%)
Mar 04, 2016 7.177 7.350 7.102 7.226 224,248 +0.03(+0.46%)
Mar 03, 2016 6.904 7.234 6.847 7.193 173,053 +0.23(+3.32%)
Mar 02, 2016 6.805 6.991 6.756 6.962 185,508 +0.21(+3.18%)
Mar 01, 2016 6.764 6.797 6.665 6.748 124,417 +0.08(+1.24%)
Feb 29, 2016 6.583 6.871 6.517 6.665 360,314 +0.17(+2.67%)
Feb 26, 2016 6.195 6.558 6.195 6.492 174,285 +0.30(+4.79%)
Feb 25, 2016 5.964 6.228 5.964 6.195 268,768 +0.21(+3.59%)
Feb 24, 2016 5.997 6.046 5.758 5.980 160,287 -0.05(-0.89%)
Feb 23, 2016 5.923 6.076 5.898 6.034 82,797 +0.11(+1.88%)
Feb 22, 2016 6.137 6.137 5.890 5.923 184,689 +0.02(+0.42%)
Feb 19, 2016 5.857 5.964 5.824 5.898 121,245 +0.06(+0.99%)
Feb 18, 2016 5.939 6.013 5.799 5.840 185,083 -0.07(-1.26%)
Feb 17, 2016 5.370 6.913 5.370 5.914 1,221,776 +0.64(+12.03%)
Feb 16, 2016 5.172 5.337 5.136 5.279 115,502 +0.18(+3.56%)
Feb 12, 2016 5.164 5.098 5.098 5.098 120,864 -0.04(-0.80%)
Feb 11, 2016 5.147 5.238 5.073 5.139 112,932 -0.02(-0.48%)
Feb 10, 2016 5.304 5.312 5.156 5.164 109,049 -0.12(-2.34%)
Feb 09, 2016 5.304 5.403 5.222 5.288 115,297 -0.04(-0.77%)
Feb 08, 2016 5.337 5.403 5.230 5.329 126,939 -0.01(-0.15%)
Feb 05, 2016 5.362 5.490 5.246 5.337 129,884 +0.00(+0.00%)
Feb 04, 2016 5.486 5.626 5.313 5.337 129,591 -0.16(-2.85%)
Feb 03, 2016 5.568 5.618 5.469 5.494 72,233 -0.06(-1.04%)
Feb 02, 2016 5.576 5.609 5.469 5.552 64,396 -0.07(-1.32%)
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.