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 (%)
Apr 30, 2020 2.688 2.688 2.352 2.581 139,062 -0.04(-1.71%)
Apr 29, 2020 2.384 2.634 2.330 2.625 171,162 +0.35(+15.35%)
Apr 28, 2020 2.303 2.462 2.204 2.276 230,209 +0.10(+4.53%)
Apr 27, 2020 1.953 2.231 1.953 2.177 197,113 +0.29(+15.17%)
Apr 24, 2020 1.819 1.925 1.792 1.891 109,367 +0.04(+2.43%)
Apr 23, 2020 1.909 2.016 1.801 1.846 88,137 -0.05(-2.83%)
Apr 22, 2020 1.989 1.998 1.864 1.900 130,659 -0.02(-0.93%)
Apr 21, 2020 1.953 1.980 1.849 1.918 97,099 -0.12(-5.73%)
Apr 20, 2020 2.106 2.177 1.989 2.034 137,971 -0.22(-9.92%)
Apr 17, 2020 2.249 2.380 2.249 2.258 102,671 +0.12(+5.44%)
Apr 16, 2020 2.509 2.536 2.115 2.142 119,016 -0.37(-14.64%)
Apr 15, 2020 2.536 2.643 2.366 2.509 144,468 -0.12(-4.44%)
Apr 14, 2020 2.366 2.688 2.294 2.625 195,092 +0.33(+14.45%)
Apr 13, 2020 2.419 2.470 2.151 2.294 206,021 -0.08(-3.40%)
Apr 09, 2020 2.303 2.688 2.249 2.375 344,395 +0.16(+7.29%)
Apr 08, 2020 1.550 2.231 1.505 2.213 461,431 +0.60(+37.22%)
Apr 07, 2020 1.237 1.810 1.237 1.613 662,672 +0.43(+36.36%)
Apr 06, 2020 1.299 1.407 1.156 1.183 381,946 -0.09(-7.04%)
Apr 03, 2020 1.434 1.559 1.241 1.272 212,373 -0.17(-11.80%)
Apr 02, 2020 1.398 1.505 1.398 1.443 106,412 +0.07(+5.23%)
Apr 01, 2020 1.604 1.604 1.344 1.371 281,855 -0.30(-17.74%)
Mar 31, 2020 1.658 1.864 1.631 1.667 184,626 +0.02(+1.09%)
Mar 30, 2020 2.016 2.016 1.622 1.649 175,800 -0.22(-11.54%)
Mar 27, 2020 2.016 2.016 1.819 1.864 134,254 -0.20(-9.57%)
Mar 26, 2020 1.962 2.115 1.882 2.061 385,214 +0.17(+9.00%)
Mar 25, 2020 2.312 2.384 1.658 1.891 862,039 -0.32(-14.57%)
Mar 24, 2020 2.231 2.702 2.133 2.213 234,029 +0.22(+11.26%)
Mar 23, 2020 2.464 2.464 1.935 1.989 218,175 -0.56(-22.11%)
Mar 20, 2020 2.392 2.688 2.392 2.554 212,262 +0.15(+6.34%)
Mar 19, 2020 2.401 2.724 1.989 2.401 158,446 -0.04(-1.83%)
Mar 18, 2020 2.769 2.796 2.249 2.446 149,857 -0.60(-19.71%)
Mar 17, 2020 3.047 3.109 2.697 3.047 175,656 +0.25(+8.97%)
Mar 16, 2020 2.867 3.181 2.787 2.796 102,459 -0.34(-10.86%)
Mar 13, 2020 3.011 3.584 2.849 3.136 107,470 +0.33(+11.82%)
Mar 12, 2020 3.369 3.459 2.742 2.805 200,532 -0.79(-21.95%)
Mar 11, 2020 3.620 3.724 3.495 3.593 108,843 -0.04(-1.23%)
Mar 10, 2020 3.665 3.755 3.504 3.638 321,986 +0.08(+2.27%)
Mar 09, 2020 4.364 4.364 3.548 3.557 216,422 -1.06(-22.91%)
Mar 06, 2020 4.480 4.724 4.328 4.615 122,424 +0.06(+1.38%)
Mar 05, 2020 4.713 4.812 4.489 4.552 71,210 -0.34(-6.96%)
Mar 04, 2020 4.722 4.919 4.704 4.893 99,018 +0.17(+3.70%)
Mar 03, 2020 4.884 4.996 4.713 4.718 158,963 -0.26(-5.31%)
Mar 02, 2020 5.287 5.287 4.848 4.982 189,278 -0.31(-5.92%)
Feb 28, 2020 5.242 5.376 5.036 5.296 151,440 -0.08(-1.50%)
Feb 27, 2020 5.475 5.475 5.054 5.376 150,967 -0.21(-3.69%)
Feb 26, 2020 5.556 5.672 5.394 5.582 83,142 +0.01(+0.16%)
Feb 25, 2020 5.780 5.780 5.493 5.574 115,545 -0.14(-2.51%)
Feb 24, 2020 5.869 5.869 5.520 5.717 114,476 -0.24(-4.06%)
Feb 21, 2020 6.362 6.362 5.950 5.959 98,542 -0.33(-5.27%)
Feb 20, 2020 5.977 6.299 5.977 6.290 72,240 +0.33(+5.56%)
Feb 19, 2020 6.048 6.048 5.959 5.959 35,597 -0.04(-0.75%)
Feb 18, 2020 6.022 6.129 5.963 6.004 27,770 +0.02(+0.30%)
Feb 14, 2020 5.995 6.004 5.923 5.986 19,083 +0.03(+0.45%)
Feb 13, 2020 5.950 6.004 5.950 5.959 10,060 +0.03(+0.45%)
Feb 12, 2020 5.977 5.977 5.842 5.932 19,667 -0.04(-0.75%)
Feb 11, 2020 5.986 6.004 5.887 5.977 29,059 -0.01(-0.15%)
Feb 10, 2020 5.690 6.004 5.476 5.986 23,352 +0.08(+1.37%)
Feb 07, 2020 6.111 6.111 5.860 5.905 31,136 -0.20(-3.23%)
Feb 06, 2020 6.210 6.210 6.013 6.102 33,656 -0.06(-1.02%)
Feb 05, 2020 6.138 6.263 6.129 6.165 35,043 +0.06(+1.03%)
Feb 04, 2020 6.326 6.361 6.057 6.102 45,338 -0.21(-3.34%)
Feb 03, 2020 6.201 6.362 6.120 6.313 74,221 +0.14(+2.25%)
Jan 31, 2020 6.272 6.272 6.138 6.174 65,174 -0.10(-1.57%)
Jan 30, 2020 5.959 6.353 5.959 6.272 162,681 +0.35(+5.90%)
Jan 29, 2020 6.084 6.084 5.896 5.923 26,026 -0.14(-2.36%)
Jan 28, 2020 6.004 6.141 6.004 6.066 38,419 +0.11(+1.80%)
Jan 27, 2020 5.780 5.995 5.730 5.959 44,627 +0.11(+1.84%)
Jan 24, 2020 5.905 5.959 5.735 5.851 39,952 -0.08(-1.36%)
Jan 23, 2020 6.030 6.057 5.869 5.932 38,574 -0.11(-1.78%)
Jan 22, 2020 6.057 6.093 5.968 6.039 49,294 -0.02(-0.30%)
Jan 21, 2020 6.147 6.156 5.824 6.057 102,395 -0.12(-1.89%)
Jan 17, 2020 6.263 6.263 6.111 6.174 44,193 -0.03(-0.43%)
Jan 16, 2020 6.183 6.335 6.183 6.201 40,327 +0.07(+1.17%)
Jan 15, 2020 6.255 6.380 6.066 6.129 56,097 -0.10(-1.58%)
Jan 14, 2020 6.308 6.434 6.219 6.228 55,601 -0.10(-1.56%)
Jan 13, 2020 6.228 6.470 6.228 6.326 79,774 +0.11(+1.73%)
Jan 10, 2020 6.174 6.371 6.147 6.219 29,127 +0.01(+0.14%)
Jan 09, 2020 6.263 6.353 6.183 6.210 43,845 -0.01(-0.14%)
Jan 08, 2020 6.362 6.423 6.174 6.219 57,423 -0.13(-2.12%)
Jan 07, 2020 6.496 6.541 6.335 6.353 86,017 -0.16(-2.48%)
Jan 06, 2020 6.362 6.567 6.281 6.514 69,545 +0.11(+1.68%)
Jan 03, 2020 6.398 6.479 6.308 6.407 45,532 -0.05(-0.83%)
Jan 02, 2020 6.532 6.532 6.384 6.461 25,039 -0.05(-0.83%)
Dec 31, 2019 6.496 6.541 6.407 6.514 53,790 -0.01(-0.14%)
Dec 30, 2019 6.407 6.541 6.375 6.523 69,742 +0.12(+1.82%)
Dec 27, 2019 6.470 6.470 6.371 6.407 40,845 -0.04(-0.69%)
Dec 26, 2019 6.461 6.622 6.407 6.452 43,913 -0.04(-0.69%)
Dec 24, 2019 6.568 6.568 6.335 6.496 35,265 -0.07(-1.09%)
Dec 23, 2019 6.479 6.631 6.302 6.568 104,017 +0.07(+1.10%)
Dec 20, 2019 6.479 6.505 6.142 6.496 182,018 +0.02(+0.28%)
Dec 19, 2019 6.461 6.479 6.335 6.479 43,557 +0.02(+0.28%)
Dec 18, 2019 6.514 6.532 6.331 6.461 106,840 -0.04(-0.69%)
Dec 17, 2019 6.443 6.514 6.326 6.505 72,624 +0.08(+1.26%)
Dec 16, 2019 6.407 6.487 6.388 6.425 56,552 +0.03(+0.42%)
Dec 13, 2019 6.362 6.487 6.147 6.398 89,949 +0.04(+0.56%)
Dec 12, 2019 6.219 6.514 5.950 6.362 154,114 +0.13(+2.01%)
Dec 11, 2019 6.120 6.255 5.741 6.237 85,189 +0.08(+1.31%)
Dec 10, 2019 5.923 6.192 5.874 6.156 89,988 +0.22(+3.78%)
Dec 09, 2019 5.600 5.959 5.600 5.932 77,680 +0.21(+3.68%)
Dec 06, 2019 5.789 5.824 5.627 5.721 193,290 -0.01(-0.23%)
Dec 05, 2019 5.753 5.824 5.690 5.735 45,264 -0.01(-0.16%)
Dec 04, 2019 5.627 5.771 5.582 5.744 230,292 +0.13(+2.40%)
Dec 03, 2019 5.556 5.618 5.466 5.609 39,808 -0.01(-0.16%)
Dec 02, 2019 5.708 5.717 5.484 5.618 54,914 -0.09(-1.57%)
Nov 29, 2019 5.860 5.860 5.645 5.708 20,757 -0.16(-2.75%)
Nov 27, 2019 5.762 5.896 5.600 5.869 35,711 +0.12(+2.02%)
Nov 26, 2019 5.842 5.842 5.717 5.753 51,611 -0.08(-1.38%)
Nov 25, 2019 5.744 5.986 5.699 5.833 168,215 +0.12(+2.04%)
Nov 22, 2019 5.645 5.798 5.590 5.717 93,408 +0.09(+1.59%)
Nov 21, 2019 5.672 5.717 5.556 5.627 100,923 -0.04(-0.79%)
Nov 20, 2019 5.717 5.851 5.645 5.672 109,089 -0.02(-0.32%)
Nov 19, 2019 5.609 5.887 5.600 5.690 71,194 +0.08(+1.44%)
Nov 18, 2019 5.636 5.690 5.591 5.609 40,701 -0.04(-0.63%)
Nov 15, 2019 5.815 5.833 5.627 5.645 81,690 -0.14(-2.48%)
Nov 14, 2019 6.120 6.138 5.771 5.789 98,601 -0.39(-6.24%)
Nov 13, 2019 6.147 6.228 6.093 6.174 191,638 +0.00(+0.00%)
Nov 12, 2019 6.138 6.255 6.134 6.174 83,674 +0.05(+0.88%)
Nov 11, 2019 6.138 6.228 6.057 6.120 79,350 -0.09(-1.44%)
Nov 08, 2019 6.201 6.317 6.156 6.210 74,101 +0.05(+0.87%)
Nov 07, 2019 6.353 6.353 6.147 6.156 60,422 -0.15(-2.41%)
Nov 06, 2019 6.237 6.317 6.192 6.308 40,990 +0.02(+0.28%)
Nov 05, 2019 6.228 6.353 6.183 6.290 95,141 +0.06(+1.01%)
Nov 04, 2019 6.272 6.389 6.210 6.228 87,627 -0.04(-0.71%)
Nov 01, 2019 6.165 6.317 6.148 6.272 52,116 +0.14(+2.34%)
Oct 31, 2019 6.174 6.434 6.093 6.129 188,871 +0.10(+1.63%)
Oct 30, 2019 6.057 6.111 5.986 6.030 120,757 -0.02(-0.30%)
Oct 29, 2019 5.941 6.156 5.912 6.048 142,135 +0.10(+1.66%)
Oct 28, 2019 5.690 5.986 5.690 5.950 86,415 +0.27(+4.73%)
Oct 25, 2019 5.699 5.780 5.663 5.681 64,727 -0.02(-0.31%)
Oct 24, 2019 5.753 5.753 5.654 5.699 37,392 -0.04(-0.78%)
Oct 23, 2019 5.744 5.753 5.618 5.744 38,012 +0.04(+0.63%)
Oct 22, 2019 5.574 5.789 5.556 5.708 90,016 +0.14(+2.58%)
Oct 21, 2019 5.484 5.609 5.484 5.565 53,932 +0.11(+1.97%)
Oct 18, 2019 5.367 5.484 5.341 5.457 47,318 +0.04(+0.83%)
Oct 17, 2019 5.305 5.448 5.287 5.412 41,030 +0.12(+2.20%)
Oct 16, 2019 5.287 5.367 5.260 5.296 51,512 -0.02(-0.34%)
Oct 15, 2019 5.188 5.385 5.143 5.314 33,806 +0.13(+2.42%)
Oct 14, 2019 5.206 5.269 5.125 5.188 55,782 -0.05(-1.03%)
Oct 11, 2019 5.108 5.412 5.090 5.242 97,426 +0.16(+3.17%)
Oct 10, 2019 5.063 5.197 5.063 5.081 42,386 +0.02(+0.35%)
Oct 09, 2019 5.045 5.134 5.027 5.063 63,782 +0.02(+0.36%)
Oct 08, 2019 4.928 5.170 4.848 5.045 71,059 -0.13(-2.60%)
Oct 07, 2019 5.161 5.305 5.108 5.179 90,369 -0.03(-0.52%)
Oct 04, 2019 5.099 5.224 5.018 5.206 142,066 +0.11(+2.11%)
Oct 03, 2019 5.296 5.296 5.009 5.099 159,885 -0.17(-3.23%)
Oct 02, 2019 5.457 5.663 5.251 5.269 255,675 -0.24(-4.39%)
Oct 01, 2019 5.771 5.869 5.475 5.511 429,365 -0.22(-3.91%)
Sep 30, 2019 5.529 5.824 5.520 5.735 262,391 +0.21(+3.73%)
Sep 27, 2019 5.439 5.565 5.260 5.529 278,552 +0.15(+2.83%)
Sep 26, 2019 5.430 5.556 5.341 5.376 393,259 -0.05(-0.91%)
Sep 25, 2019 5.547 5.582 5.332 5.426 298,514 -0.16(-2.81%)
Sep 24, 2019 5.502 5.833 5.412 5.582 242,790 +0.05(+0.97%)
Sep 23, 2019 5.905 5.905 5.234 5.529 408,385 -0.39(-6.52%)
Sep 20, 2019 5.923 6.084 5.860 5.914 878,175 -0.01(-0.15%)
Sep 19, 2019 5.780 5.941 5.600 5.923 198,524 +0.16(+2.80%)
Sep 18, 2019 5.565 5.798 5.430 5.762 256,661 +0.20(+3.54%)
Sep 17, 2019 5.556 5.627 5.475 5.565 150,019 +0.01(+0.16%)
Sep 16, 2019 5.493 5.591 5.439 5.556 152,939 +0.08(+1.47%)
Sep 13, 2019 5.358 5.502 5.341 5.475 134,477 +0.14(+2.69%)
Sep 12, 2019 5.403 5.403 5.184 5.332 164,301 -0.06(-1.16%)
Sep 11, 2019 4.830 5.412 4.767 5.394 262,794 +0.57(+11.90%)
Sep 10, 2019 4.776 4.866 4.498 4.821 202,453 -0.04(-0.92%)
Sep 09, 2019 4.722 4.928 4.668 4.866 123,476 +0.16(+3.43%)
Sep 06, 2019 4.651 4.713 4.579 4.704 43,746 +0.09(+1.94%)
Sep 05, 2019 4.391 4.633 4.391 4.615 93,523 +0.28(+6.40%)
Sep 04, 2019 4.292 4.382 4.256 4.337 36,210 +0.10(+2.33%)
Sep 03, 2019 4.220 4.327 4.194 4.238 54,736 -0.02(-0.42%)
Aug 30, 2019 4.346 4.417 4.238 4.256 59,594 -0.06(-1.45%)
Aug 29, 2019 4.238 4.337 4.193 4.319 56,084 +0.13(+2.99%)
Aug 28, 2019 4.095 4.274 4.014 4.194 129,063 +0.09(+2.18%)
Aug 27, 2019 4.149 4.158 3.996 4.104 67,653 -0.02(-0.43%)
Aug 26, 2019 4.077 4.167 4.019 4.122 73,304 +0.12(+2.91%)
Aug 23, 2019 4.077 4.176 3.925 4.005 85,596 -0.10(-2.40%)
Aug 22, 2019 4.131 4.178 4.086 4.104 87,818 -0.06(-1.51%)
Aug 21, 2019 4.122 4.229 4.122 4.167 67,352 +0.05(+1.31%)
Aug 20, 2019 4.086 4.256 4.048 4.113 51,431 +0.01(+0.22%)
Aug 19, 2019 4.032 4.283 4.028 4.104 247,361 +0.12(+2.92%)
Aug 16, 2019 3.987 4.131 3.908 3.987 81,690 +0.03(+0.68%)
Aug 15, 2019 3.934 3.970 3.871 3.961 77,482 +0.03(+0.68%)
Aug 14, 2019 4.041 4.059 3.853 3.934 185,826 -0.18(-4.36%)
Aug 13, 2019 4.077 4.297 4.041 4.113 201,917 -0.02(-0.43%)
Aug 12, 2019 4.220 4.229 4.059 4.131 112,661 -0.09(-2.12%)
Aug 09, 2019 4.220 4.238 4.140 4.220 205,119 -0.03(-0.63%)
Aug 08, 2019 4.086 4.310 4.077 4.247 160,766 +0.16(+3.95%)
Aug 07, 2019 4.104 4.127 3.970 4.086 85,178 -0.07(-1.72%)
Aug 06, 2019 4.301 4.504 3.943 4.158 458,724 -0.32(-7.20%)
Aug 05, 2019 4.498 4.507 4.382 4.480 167,662 -0.06(-1.38%)
Aug 02, 2019 4.624 4.624 4.444 4.543 119,969 -0.05(-1.17%)
Aug 01, 2019 4.507 4.606 4.489 4.597 176,409 +0.11(+2.40%)
Jul 31, 2019 4.328 4.552 4.283 4.489 125,804 +0.14(+3.30%)
Jul 30, 2019 4.220 4.355 4.194 4.346 132,385 +0.09(+2.11%)
Jul 29, 2019 4.167 4.277 4.167 4.256 133,048 +0.07(+1.71%)
Jul 26, 2019 4.319 4.409 4.113 4.185 209,472 -0.16(-3.71%)
Jul 25, 2019 4.265 4.471 4.185 4.346 276,240 +0.04(+1.04%)
Jul 24, 2019 4.391 4.409 4.203 4.301 385,623 -0.07(-1.64%)
Jul 23, 2019 4.695 4.740 4.301 4.373 449,390 -0.32(-6.87%)
Jul 22, 2019 4.534 4.731 4.507 4.695 145,549 +0.14(+3.15%)
Jul 19, 2019 5.000 5.000 4.409 4.552 437,246 -0.49(-9.77%)
Jul 18, 2019 5.305 5.305 4.973 5.045 434,840 -0.27(-5.06%)
Jul 17, 2019 5.448 5.538 5.287 5.314 231,949 -0.18(-3.26%)
Jul 16, 2019 5.511 5.627 5.421 5.493 129,208 -0.04(-0.65%)
Jul 15, 2019 5.591 5.591 5.475 5.529 88,684 -0.11(-1.91%)
Jul 12, 2019 5.600 5.699 5.600 5.636 58,924 +0.00(+0.00%)
Jul 11, 2019 5.547 5.636 5.473 5.636 132,734 +0.09(+1.62%)
Jul 10, 2019 5.556 5.744 5.502 5.547 164,872 +0.00(+0.00%)
Jul 09, 2019 5.538 5.627 5.502 5.547 52,583 -0.04(-0.64%)
Jul 08, 2019 5.439 5.681 5.439 5.582 198,501 +0.10(+1.80%)
Jul 05, 2019 5.636 5.654 5.448 5.484 124,656 -0.17(-3.01%)
Jul 03, 2019 5.806 5.842 5.556 5.654 46,425 -0.18(-3.07%)
Jul 02, 2019 6.057 6.093 5.636 5.833 315,696 -0.25(-4.12%)
Jul 01, 2019 6.048 6.219 6.039 6.084 236,261 +0.04(+0.74%)
Jun 28, 2019 5.735 6.129 5.700 6.039 2,683,295 +0.34(+5.97%)
Jun 27, 2019 5.547 5.806 5.547 5.699 121,092 +0.10(+1.76%)
Jun 26, 2019 5.708 5.789 5.556 5.600 156,749 -0.09(-1.57%)
Jun 25, 2019 5.780 5.869 5.690 5.690 218,102 -0.11(-1.85%)
Jun 24, 2019 5.762 5.923 5.762 5.798 162,781 -0.04(-0.61%)
Jun 21, 2019 5.878 5.977 5.824 5.833 141,731 -0.01(-0.15%)
Jun 20, 2019 5.869 6.120 5.842 5.842 155,096 -0.02(-0.31%)
Jun 19, 2019 5.968 6.048 5.851 5.860 110,779 -0.14(-2.39%)
Jun 18, 2019 6.084 6.156 5.977 6.004 136,754 -0.04(-0.74%)
Jun 17, 2019 6.075 6.120 6.004 6.048 117,870 +0.02(+0.30%)
Jun 14, 2019 5.771 6.057 5.744 6.030 92,739 +0.19(+3.22%)
Jun 13, 2019 5.744 5.941 5.699 5.842 118,787 +0.12(+2.03%)
Jun 12, 2019 5.806 6.174 5.690 5.726 338,301 -0.13(-2.29%)
Jun 11, 2019 6.228 6.263 5.851 5.860 207,081 -0.33(-5.35%)
Jun 10, 2019 6.102 6.263 5.979 6.192 195,775 +0.14(+2.37%)
Jun 07, 2019 6.004 6.075 5.887 6.048 122,089 +0.01(+0.15%)
Jun 06, 2019 6.022 6.134 5.851 6.039 182,327 +0.13(+2.12%)
Jun 05, 2019 6.048 6.048 5.762 5.914 103,796 -0.11(-1.79%)
Jun 04, 2019 5.887 6.030 5.789 6.022 121,709 +0.20(+3.38%)
Jun 03, 2019 6.084 6.084 5.717 5.824 84,622 -0.15(-2.55%)
May 31, 2019 5.995 6.075 5.869 5.977 78,677 -0.09(-1.48%)
May 30, 2019 6.075 6.129 6.004 6.066 79,925 +0.03(+0.45%)
May 29, 2019 5.923 6.147 5.899 6.039 123,308 +0.09(+1.51%)
May 28, 2019 6.004 6.129 5.842 5.950 86,527 -0.04(-0.75%)
May 24, 2019 5.789 6.075 5.780 5.995 114,054 +0.19(+3.24%)
May 23, 2019 5.815 5.896 5.609 5.806 66,374 +0.07(+1.25%)
May 22, 2019 5.941 6.004 5.600 5.735 120,174 -0.28(-4.69%)
May 21, 2019 6.255 6.255 5.556 6.017 287,197 -0.29(-4.62%)
May 20, 2019 6.470 6.496 6.138 6.308 202,201 -0.22(-3.30%)
May 17, 2019 6.586 6.631 6.496 6.523 41,961 -0.06(-0.95%)
May 16, 2019 6.640 6.694 6.550 6.586 40,074 -0.02(-0.27%)
May 15, 2019 6.640 6.685 6.586 6.604 134,957 -0.09(-1.34%)
May 14, 2019 6.801 6.841 6.628 6.694 55,260 -0.04(-0.66%)
May 13, 2019 6.837 6.918 6.734 6.738 107,534 -0.22(-3.09%)
May 10, 2019 6.712 6.989 6.470 6.953 162,488 +0.14(+2.11%)
May 09, 2019 6.640 6.855 6.511 6.810 99,836 +0.02(+0.26%)
May 08, 2019 6.756 6.810 6.640 6.792 147,356 +0.14(+2.16%)
May 07, 2019 6.550 6.855 6.302 6.649 411,139 +0.06(+0.95%)
May 06, 2019 6.407 6.631 6.407 6.586 90,405 -0.02(-0.27%)
May 03, 2019 6.317 6.604 6.281 6.604 152,109 +0.32(+5.14%)
May 02, 2019 6.147 6.299 6.138 6.281 104,540 +0.10(+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.