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 29, 2005 4.935 5.059 4.862 5.059 184,576 +0.16(+3.18%)
Apr 28, 2005 4.888 4.914 4.846 4.904 43,018 +0.05(+1.07%)
Apr 27, 2005 4.846 4.878 4.784 4.852 73,943 -0.02(-0.32%)
Apr 26, 2005 4.789 4.867 4.789 4.867 53,270 +0.10(+2.18%)
Apr 25, 2005 4.784 4.836 4.732 4.763 25,340 +0.03(+0.66%)
Apr 22, 2005 4.748 4.836 4.706 4.732 55,693 -0.11(-2.26%)
Apr 21, 2005 4.867 4.867 4.784 4.841 53,358 +0.06(+1.31%)
Apr 20, 2005 4.789 4.805 4.768 4.779 402,757 -0.01(-0.22%)
Apr 19, 2005 4.779 4.878 4.732 4.789 46,539 +0.03(+0.55%)
Apr 18, 2005 4.701 4.883 4.680 4.763 60,905 -0.01(-0.22%)
Apr 15, 2005 4.862 4.862 4.737 4.774 31,864 -0.04(-0.76%)
Apr 14, 2005 4.831 4.852 4.789 4.810 29,531 -0.04(-0.75%)
Apr 13, 2005 4.831 4.857 4.810 4.846 54,424 +0.02(+0.43%)
Apr 12, 2005 4.789 4.836 4.784 4.826 44,847 +0.02(+0.32%)
Apr 11, 2005 5.080 5.080 4.784 4.810 73,695 -0.10(-2.12%)
Apr 08, 2005 4.872 4.935 4.826 4.914 14,294 -0.01(-0.21%)
Apr 07, 2005 4.919 4.935 4.888 4.924 54,858 +0.01(+0.11%)
Apr 06, 2005 4.904 4.940 4.904 4.919 30,025 +0.02(+0.32%)
Apr 05, 2005 4.857 4.904 4.815 4.904 37,018 +0.10(+2.06%)
Apr 04, 2005 4.862 4.878 4.784 4.805 34,419 -0.03(-0.65%)
Apr 01, 2005 4.696 4.836 4.664 4.836 20,760 +0.09(+1.86%)
Mar 31, 2005 4.633 4.758 4.633 4.748 77,880 +0.09(+1.90%)
Mar 30, 2005 4.638 4.711 4.638 4.659 113,023 +0.02(+0.45%)
Mar 29, 2005 4.852 4.867 4.633 4.638 115,727 -0.15(-3.04%)
Mar 28, 2005 4.784 4.862 4.748 4.784 60,512 +0.05(+0.99%)
Mar 24, 2005 4.774 4.779 4.711 4.737 64,776 -0.03(-0.65%)
Mar 23, 2005 4.872 4.872 4.753 4.768 46,983 -0.05(-0.97%)
Mar 22, 2005 4.878 4.878 4.696 4.815 91,622 +0.00(+0.00%)
Mar 21, 2005 4.732 4.820 4.680 4.815 112,494 +0.12(+2.55%)
Mar 18, 2005 4.732 4.758 4.597 4.696 109,030 -0.03(-0.66%)
Mar 17, 2005 4.722 4.753 4.711 4.727 37,212 -0.02(-0.44%)
Mar 16, 2005 4.810 4.862 4.711 4.748 44,779 -0.06(-1.19%)
Mar 15, 2005 4.794 4.836 4.784 4.805 49,235 +0.03(+0.65%)
Mar 14, 2005 4.742 4.805 4.742 4.774 79,795 -0.02(-0.33%)
Mar 11, 2005 4.836 4.888 4.550 4.789 2,310,858 +0.02(+0.44%)
Mar 10, 2005 4.805 4.820 4.763 4.768 28,289 +0.04(+0.77%)
Mar 09, 2005 4.753 4.924 4.732 4.732 42,848 -0.09(-1.83%)
Mar 08, 2005 4.779 4.862 4.758 4.820 24,806 +0.04(+0.87%)
Mar 07, 2005 4.872 4.878 4.742 4.779 37,083 -0.05(-0.97%)
Mar 04, 2005 4.878 4.878 4.794 4.826 14,304 +0.03(+0.54%)
Mar 03, 2005 4.789 4.893 4.706 4.800 78,376 +0.06(+1.21%)
Mar 02, 2005 4.794 4.810 4.727 4.742 27,929 -0.06(-1.30%)
Mar 01, 2005 4.690 4.820 4.690 4.805 45,231 +0.05(+1.09%)
Feb 28, 2005 4.763 4.774 4.706 4.753 28,592 +0.02(+0.33%)
Feb 25, 2005 4.758 4.919 4.706 4.737 33,798 -0.01(-0.11%)
Feb 24, 2005 4.810 4.810 4.722 4.742 43,877 -0.02(-0.33%)
Feb 23, 2005 4.935 4.935 4.758 4.758 75,357 -0.12(-2.56%)
Feb 22, 2005 4.836 4.888 4.779 4.883 48,997 +0.01(+0.21%)
Feb 18, 2005 4.810 4.888 4.768 4.872 54,324 +0.08(+1.74%)
Feb 17, 2005 4.763 4.872 4.763 4.789 121,704 -0.02(-0.43%)
Feb 16, 2005 4.810 4.914 4.763 4.810 65,251 -0.04(-0.75%)
Feb 15, 2005 4.862 5.117 4.836 4.846 99,396 -0.03(-0.64%)
Feb 14, 2005 4.862 4.940 4.857 4.878 65,864 +0.02(+0.32%)
Feb 11, 2005 4.706 4.872 4.690 4.862 127,127 +0.11(+2.41%)
Feb 10, 2005 4.680 4.763 4.664 4.748 236,402 +0.07(+1.44%)
Feb 09, 2005 4.732 4.758 4.670 4.680 109,242 -0.05(-1.10%)
Feb 08, 2005 4.753 4.753 4.680 4.732 737,902 -0.01(-0.22%)
Feb 07, 2005 4.737 4.748 4.628 4.742 180,980 -0.02(-0.33%)
Feb 04, 2005 4.872 4.872 4.753 4.758 218,838 -0.09(-1.81%)
Feb 03, 2005 4.836 4.909 4.815 4.846 50,481 +0.03(+0.64%)
Feb 02, 2005 4.961 4.961 4.815 4.815 101,259 +0.01(+0.11%)
Feb 01, 2005 4.810 4.836 4.763 4.810 121,552 +0.03(+0.54%)
Jan 31, 2005 4.862 4.888 4.784 4.784 178,730 -0.09(-1.91%)
Jan 28, 2005 4.955 4.955 4.841 4.877 74,311 -0.08(-1.58%)
Jan 27, 2005 4.997 5.013 4.950 4.955 100,482 -0.04(-0.73%)
Jan 26, 2005 4.966 5.008 4.966 4.992 49,572 +0.03(+0.52%)
Jan 25, 2005 4.955 5.008 4.888 4.966 58,153 -0.02(-0.31%)
Jan 24, 2005 5.059 5.080 4.981 4.981 71,878 -0.04(-0.72%)
Jan 21, 2005 5.044 5.044 4.971 5.017 70,287 +0.04(+0.83%)
Jan 20, 2005 4.981 5.070 4.940 4.976 94,482 -0.05(-0.93%)
Jan 19, 2005 5.013 5.096 5.013 5.023 40,779 -0.05(-0.92%)
Jan 18, 2005 5.195 5.195 4.981 5.070 101,200 -0.02(-0.41%)
Jan 14, 2005 5.023 5.117 5.018 5.091 50,024 +0.03(+0.62%)
Jan 13, 2005 5.075 5.096 5.029 5.059 44,625 -0.04(-0.71%)
Jan 12, 2005 5.054 5.096 5.028 5.096 53,001 +0.02(+0.31%)
Jan 11, 2005 5.138 5.138 5.049 5.080 102,163 -0.02(-0.31%)
Jan 10, 2005 5.127 5.132 5.049 5.096 146,699 +0.03(+0.63%)
Jan 07, 2005 5.174 5.174 5.044 5.064 72,382 -0.02(-0.32%)
Jan 06, 2005 5.044 5.138 5.023 5.080 130,171 +0.02(+0.42%)
Jan 05, 2005 5.070 5.189 5.018 5.059 169,716 -0.01(-0.11%)
Jan 04, 2005 5.085 5.132 5.065 5.065 61,831 +0.07(+1.35%)
Jan 03, 2005 5.065 5.065 4.992 4.997 35,668 -0.05(-0.93%)
Dec 31, 2004 4.992 5.065 4.992 5.044 59,231 +0.08(+1.57%)
Dec 30, 2004 4.940 5.002 4.917 4.966 97,501 +0.04(+0.74%)
Dec 29, 2004 4.914 4.935 4.888 4.929 70,578 +0.02(+0.32%)
Dec 28, 2004 4.914 4.914 4.876 4.914 90,001 +0.05(+1.07%)
Dec 27, 2004 4.940 4.940 4.852 4.862 61,731 -0.03(-0.53%)
Dec 23, 2004 4.909 4.914 4.836 4.888 62,308 +0.01(+0.21%)
Dec 22, 2004 4.856 4.898 4.841 4.878 270,005 +0.02(+0.32%)
Dec 21, 2004 4.857 4.862 4.810 4.862 36,923 +0.03(+0.65%)
Dec 20, 2004 4.888 4.888 4.815 4.831 89,424 -0.03(-0.64%)
Dec 17, 2004 4.909 4.909 4.826 4.862 37,885 +0.00(+0.00%)
Dec 16, 2004 4.857 4.888 4.846 4.862 101,732 +0.00(+0.00%)
Dec 15, 2004 4.862 4.862 4.841 4.862 26,154 +0.03(+0.54%)
Dec 14, 2004 4.836 4.862 4.835 4.836 46,731 +0.00(+0.00%)
Dec 13, 2004 4.857 4.867 4.836 4.836 38,462 +0.01(+0.22%)
Dec 10, 2004 4.758 4.852 4.748 4.826 86,347 +0.05(+0.98%)
Dec 09, 2004 4.815 4.862 4.779 4.779 62,693 -0.03(-0.65%)
Dec 08, 2004 4.852 4.882 4.810 4.810 48,462 -0.05(-1.07%)
Dec 07, 2004 4.883 4.904 4.852 4.862 92,117 +0.00(+0.00%)
Dec 06, 2004 4.878 4.893 4.862 4.862 75,386 -0.01(-0.11%)
Dec 03, 2004 4.950 4.950 4.862 4.867 161,541 -0.01(-0.21%)
Dec 02, 2004 4.971 5.013 4.878 4.878 116,156 -0.06(-1.16%)
Dec 01, 2004 4.929 4.945 4.904 4.935 59,616 +0.05(+0.96%)
Nov 30, 2004 4.831 4.919 4.831 4.888 110,579 -0.01(-0.11%)
Nov 29, 2004 4.914 4.914 4.867 4.893 166,926 +0.01(+0.21%)
Nov 26, 2004 4.846 4.914 4.846 4.883 67,501 +0.02(+0.43%)
Nov 24, 2004 4.826 4.914 4.810 4.862 173,849 +0.09(+1.85%)
Nov 23, 2004 4.888 4.929 4.716 4.774 187,311 -0.08(-1.61%)
Nov 22, 2004 4.887 4.919 4.727 4.852 39,616 +0.01(+0.11%)
Nov 19, 2004 4.818 4.883 4.763 4.846 98,078 +0.01(+0.11%)
Nov 18, 2004 4.807 4.867 4.737 4.841 88,847 +0.03(+0.54%)
Nov 17, 2004 4.888 4.929 4.680 4.815 100,386 -0.04(-0.86%)
Nov 16, 2004 4.732 4.888 4.680 4.857 54,424 +0.10(+2.08%)
Nov 15, 2004 4.909 4.909 4.732 4.758 114,232 -0.07(-1.40%)
Nov 12, 2004 4.815 5.091 4.784 4.826 349,237 +0.07(+1.42%)
Nov 11, 2004 4.805 4.867 4.659 4.758 99,617 +0.01(+0.22%)
Nov 10, 2004 4.727 4.800 4.664 4.748 89,424 +0.02(+0.44%)
Nov 09, 2004 4.633 4.768 4.597 4.727 99,617 +0.06(+1.34%)
Nov 08, 2004 4.784 4.888 4.659 4.664 156,156 -0.11(-2.29%)
Nov 05, 2004 4.857 4.857 4.607 4.774 112,502 +0.01(+0.11%)
Nov 04, 2004 4.550 4.935 4.550 4.768 418,469 +0.19(+4.20%)
Nov 03, 2004 4.571 4.597 4.472 4.576 186,349 +0.05(+1.15%)
Nov 02, 2004 4.576 4.581 4.524 4.524 27,115 -0.03(-0.68%)
Nov 01, 2004 4.488 4.571 4.488 4.555 64,232 +0.08(+1.74%)
Oct 29, 2004 4.633 4.649 4.446 4.477 732,129 -0.20(-4.33%)
Oct 28, 2004 4.545 4.696 4.545 4.680 53,654 +0.15(+3.21%)
Oct 27, 2004 4.488 4.545 4.430 4.534 26,731 +0.07(+1.51%)
Oct 26, 2004 4.430 4.540 4.378 4.467 78,847 +0.04(+0.82%)
Oct 25, 2004 4.561 4.592 4.420 4.430 93,655 -0.16(-3.40%)
Oct 22, 2004 4.534 4.654 4.534 4.586 40,000 +0.01(+0.23%)
Oct 21, 2004 4.633 4.633 4.550 4.576 45,577 -0.02(-0.34%)
Oct 20, 2004 4.602 4.623 4.560 4.592 16,731 +0.01(+0.23%)
Oct 19, 2004 4.566 4.612 4.550 4.581 27,885 -0.02(-0.45%)
Oct 18, 2004 4.690 4.690 4.576 4.602 78,463 -0.07(-1.56%)
Oct 15, 2004 4.654 4.696 4.654 4.675 89,809 -0.01(-0.11%)
Oct 14, 2004 4.758 4.758 4.664 4.680 32,692 +0.00(+0.00%)
Oct 13, 2004 4.732 4.742 4.680 4.680 19,808 -0.03(-0.66%)
Oct 12, 2004 4.664 4.758 4.664 4.711 8,461 +0.03(+0.55%)
Oct 11, 2004 4.664 4.706 4.664 4.685 20,577 -0.02(-0.44%)
Oct 08, 2004 4.680 4.737 4.664 4.706 135,771 -0.01(-0.22%)
Oct 07, 2004 4.758 4.758 4.680 4.716 97,117 -0.01(-0.22%)
Oct 06, 2004 4.727 4.779 4.680 4.727 25,192 -0.03(-0.66%)
Oct 05, 2004 4.800 4.805 4.680 4.758 28,269 -0.03(-0.54%)
Oct 04, 2004 4.758 4.810 4.758 4.784 163,849 +0.03(+0.66%)
Oct 01, 2004 4.758 4.758 4.706 4.753 36,346 +0.05(+0.99%)
Sep 30, 2004 4.680 4.732 4.680 4.706 25,192 +0.00(+0.00%)
Sep 29, 2004 4.722 4.753 4.696 4.706 26,538 +0.03(+0.56%)
Sep 28, 2004 4.732 4.758 4.680 4.680 15,769 -0.07(-1.42%)
Sep 27, 2004 4.696 4.748 4.685 4.748 38,269 +0.04(+0.77%)
Sep 24, 2004 4.696 4.722 4.680 4.711 21,346 +0.01(+0.11%)
Sep 23, 2004 4.732 4.737 4.680 4.706 22,500 -0.05(-0.98%)
Sep 22, 2004 4.722 4.774 4.659 4.753 28,846 +0.05(+0.99%)
Sep 21, 2004 4.711 4.779 4.670 4.706 36,346 -0.05(-1.09%)
Sep 20, 2004 4.685 4.805 4.685 4.758 66,732 +0.04(+0.88%)
Sep 17, 2004 4.722 4.748 4.633 4.716 43,270 -0.03(-0.66%)
Sep 16, 2004 4.711 4.753 4.654 4.748 41,025 +0.07(+1.44%)
Sep 15, 2004 4.685 4.732 4.680 4.680 54,424 -0.01(-0.11%)
Sep 14, 2004 4.680 4.758 4.680 4.685 686,551 -0.02(-0.44%)
Sep 13, 2004 4.722 4.758 4.680 4.706 55,193 -0.04(-0.77%)
Sep 10, 2004 4.773 4.779 4.732 4.742 39,231 -0.04(-0.76%)
Sep 09, 2004 4.758 4.784 4.727 4.779 67,116 +0.02(+0.44%)
Sep 08, 2004 4.757 4.800 4.737 4.758 116,733 +0.03(+0.55%)
Sep 07, 2004 4.602 4.940 4.602 4.732 468,964 +0.24(+5.32%)
Sep 03, 2004 4.332 4.493 4.332 4.493 53,077 +0.09(+2.13%)
Sep 02, 2004 4.342 4.399 4.342 4.399 35,962 +0.09(+2.05%)
Sep 01, 2004 4.290 4.410 4.290 4.311 18,654 -0.10(-2.36%)
Aug 31, 2004 4.384 4.430 4.269 4.415 63,078 +0.10(+2.25%)
Aug 30, 2004 4.264 4.317 4.264 4.317 22,692 +0.05(+1.26%)
Aug 27, 2004 4.134 4.321 4.134 4.264 63,270 +0.08(+1.99%)
Aug 26, 2004 4.274 4.368 4.160 4.181 70,770 -0.04(-0.99%)
Aug 25, 2004 4.170 4.228 4.160 4.222 37,693 +0.05(+1.25%)
Aug 24, 2004 4.139 4.170 4.056 4.170 68,462 +0.05(+1.13%)
Aug 23, 2004 4.160 4.196 4.056 4.124 79,039 +0.04(+1.02%)
Aug 20, 2004 4.170 4.222 4.072 4.082 89,232 -0.10(-2.48%)
Aug 19, 2004 3.999 4.186 3.999 4.186 40,385 +0.06(+1.51%)
Aug 18, 2004 3.957 4.134 3.957 4.124 24,615 +0.04(+1.02%)
Aug 17, 2004 4.150 4.155 3.931 4.082 27,500 +0.03(+0.64%)
Aug 16, 2004 3.926 4.134 3.926 4.056 68,270 +0.13(+3.31%)
Aug 13, 2004 3.874 3.957 3.822 3.926 170,387 +0.03(+0.67%)
Aug 12, 2004 4.053 4.072 3.858 3.900 135,579 -0.16(-3.85%)
Aug 11, 2004 3.869 4.061 3.869 4.056 49,808 +0.20(+5.26%)
Aug 10, 2004 4.030 4.155 3.822 3.853 165,195 -0.25(-6.20%)
Aug 09, 2004 3.968 4.326 3.916 4.108 100,055 +0.16(+3.95%)
Aug 06, 2004 3.962 4.160 3.910 3.952 65,193 -0.02(-0.39%)
Aug 05, 2004 3.942 4.056 3.926 3.968 113,848 +0.04(+1.06%)
Aug 04, 2004 3.744 3.926 3.713 3.926 129,617 +0.20(+5.30%)
Aug 03, 2004 3.692 3.744 3.640 3.728 374,418 +0.08(+2.14%)
Aug 02, 2004 3.739 3.822 3.624 3.650 55,001 -0.03(-0.85%)
Jul 30, 2004 3.546 3.682 3.515 3.682 98,271 +0.16(+4.42%)
Jul 29, 2004 3.770 3.796 3.390 3.526 517,125 -0.22(-5.96%)
Jul 28, 2004 3.780 3.874 3.692 3.749 86,155 -0.04(-1.10%)
Jul 27, 2004 3.723 3.796 3.692 3.791 19,231 +0.08(+2.10%)
Jul 26, 2004 3.726 3.749 3.676 3.713 22,115 -0.04(-0.97%)
Jul 23, 2004 3.874 3.874 3.645 3.749 147,502 -0.11(-2.96%)
Jul 22, 2004 3.931 3.952 3.838 3.864 15,769 -0.01(-0.27%)
Jul 21, 2004 3.926 3.988 3.874 3.874 65,193 -0.07(-1.84%)
Jul 20, 2004 3.952 3.999 3.905 3.947 45,385 +0.02(+0.40%)
Jul 19, 2004 3.926 4.009 3.900 3.931 33,462 +0.00(+0.00%)
Jul 16, 2004 3.973 3.978 3.926 3.931 54,424 -0.03(-0.79%)
Jul 15, 2004 4.035 4.035 3.962 3.962 29,808 -0.03(-0.78%)
Jul 14, 2004 4.092 4.092 3.968 3.994 106,732 -0.08(-1.92%)
Jul 13, 2004 4.040 4.092 4.035 4.072 58,270 +0.02(+0.51%)
Jul 12, 2004 4.056 4.066 3.999 4.051 19,615 +0.02(+0.52%)
Jul 09, 2004 3.978 4.030 3.978 4.030 5,577 +0.05(+1.17%)
Jul 08, 2004 3.978 4.030 3.978 3.983 8,846 -0.05(-1.16%)
Jul 07, 2004 4.108 4.139 4.004 4.030 37,885 -0.11(-2.64%)
Jul 06, 2004 4.004 4.155 3.994 4.139 141,733 +0.15(+3.65%)
Jul 02, 2004 4.077 4.077 3.973 3.994 295,582 -0.09(-2.17%)
Jul 01, 2004 4.160 4.196 4.040 4.082 72,501 -0.05(-1.26%)
Jun 30, 2004 4.207 4.222 4.129 4.134 188,465 -0.03(-0.75%)
Jun 29, 2004 4.243 4.243 4.160 4.165 65,578 -0.06(-1.48%)
Jun 28, 2004 4.129 4.248 4.129 4.228 207,696 +0.25(+6.27%)
Jun 25, 2004 4.159 4.810 3.978 3.978 1,714,648 -0.17(-4.14%)
Jun 24, 2004 4.124 4.160 4.077 4.150 42,116 +0.07(+1.79%)
Jun 23, 2004 4.160 4.160 4.077 4.077 60,962 -0.04(-1.01%)
Jun 22, 2004 4.087 4.160 4.066 4.118 43,462 +0.02(+0.38%)
Jun 21, 2004 4.129 4.155 4.066 4.103 43,270 -0.03(-0.75%)
Jun 18, 2004 4.155 4.155 4.040 4.134 155,195 -0.02(-0.50%)
Jun 17, 2004 4.228 4.228 4.129 4.155 73,655 -0.01(-0.13%)
Jun 16, 2004 4.170 4.274 4.150 4.160 62,885 +0.00(+0.00%)
Jun 15, 2004 4.186 4.202 4.150 4.160 90,386 +0.01(+0.25%)
Jun 14, 2004 4.254 4.254 4.087 4.150 118,271 -0.09(-2.09%)
Jun 10, 2004 4.238 4.254 4.191 4.238 86,540 +0.05(+1.12%)
Jun 09, 2004 4.228 4.420 4.150 4.191 85,193 -0.04(-0.86%)
Jun 08, 2004 4.159 4.243 4.134 4.228 52,308 +0.07(+1.63%)
Jun 07, 2004 4.134 4.238 4.066 4.160 49,039 -0.02(-0.50%)
Jun 04, 2004 4.095 4.181 4.061 4.181 25,769 +0.10(+2.42%)
Jun 03, 2004 3.936 4.113 3.910 4.082 65,001 +0.11(+2.88%)
Jun 02, 2004 3.900 4.004 3.900 3.968 69,424 +0.02(+0.53%)
Jun 01, 2004 3.957 3.988 3.879 3.947 55,385 -0.06(-1.43%)
May 28, 2004 3.962 4.051 3.900 4.004 79,232 +0.02(+0.52%)
May 27, 2004 3.952 4.020 3.910 3.983 40,770 -0.02(-0.39%)
May 26, 2004 3.838 3.999 3.838 3.999 138,079 +0.12(+3.08%)
May 25, 2004 4.020 4.098 3.817 3.879 408,084 -0.11(-2.86%)
May 24, 2004 4.149 4.150 3.929 3.994 97,501 -0.11(-2.78%)
May 21, 2004 4.061 4.160 4.048 4.108 131,541 +0.03(+0.64%)
May 20, 2004 4.185 4.202 4.056 4.082 52,885 -0.06(-1.51%)
May 19, 2004 4.222 4.264 4.118 4.144 50,770 -0.04(-0.87%)
May 18, 2004 4.202 4.207 4.118 4.181 62,308 +0.04(+0.88%)
May 17, 2004 4.082 4.181 4.035 4.144 52,501 +0.03(+0.76%)
May 14, 2004 4.129 4.129 4.046 4.113 82,309 +0.05(+1.15%)
May 13, 2004 4.155 4.160 4.066 4.066 87,117 -0.14(-3.22%)
May 12, 2004 4.155 4.217 4.103 4.202 54,616 -0.09(-2.06%)
May 11, 2004 4.082 4.316 4.082 4.290 110,386 +0.16(+3.77%)
May 10, 2004 4.160 4.189 4.092 4.134 104,617 -0.11(-2.57%)
May 07, 2004 4.290 4.373 4.196 4.243 80,193 -0.05(-1.10%)
May 06, 2004 4.300 4.420 4.217 4.290 101,348 -0.06(-1.42%)
May 05, 2004 4.206 4.408 4.160 4.352 134,425 +0.17(+3.98%)
May 04, 2004 4.160 4.264 4.160 4.186 31,731 +0.02(+0.50%)
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.