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, 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%)
Feb 01, 2016 5.453 5.684 5.404 5.626 79,909 +0.12(+2.10%)
Jan 29, 2016 5.519 5.758 5.510 5.510 118,070 -0.01(-0.15%)
Jan 28, 2016 5.552 5.626 5.444 5.519 65,912 +0.00(+0.00%)
Jan 27, 2016 5.510 5.618 5.436 5.519 71,878 +0.02(+0.30%)
Jan 26, 2016 5.593 5.593 5.502 5.502 78,274 -0.13(-2.34%)
Jan 25, 2016 5.609 5.708 5.527 5.634 114,480 +0.02(+0.44%)
Jan 22, 2016 5.230 5.675 5.098 5.609 318,621 +0.49(+9.68%)
Jan 21, 2016 4.999 5.213 4.949 5.114 364,747 +0.07(+1.47%)
Jan 20, 2016 5.098 5.098 4.867 5.040 646,854 -0.07(-1.45%)
Jan 19, 2016 5.428 5.502 5.007 5.114 275,601 -0.36(-6.63%)
Jan 15, 2016 5.436 5.477 5.477 5.477 157,838 -0.03(-0.60%)
Jan 14, 2016 5.469 5.576 5.453 5.510 126,357 +0.01(+0.15%)
Jan 13, 2016 5.585 5.651 5.502 5.502 130,400 -0.07(-1.19%)
Jan 12, 2016 5.634 5.675 5.568 5.568 152,211 -0.07(-1.32%)
Jan 11, 2016 5.865 5.865 5.618 5.642 200,462 -0.24(-4.07%)
Jan 08, 2016 5.997 6.006 5.824 5.881 113,184 -0.07(-1.25%)
Jan 07, 2016 6.063 6.063 5.956 5.956 156,501 -0.15(-2.43%)
Jan 06, 2016 5.989 6.121 5.947 6.104 116,834 +0.09(+1.51%)
Jan 05, 2016 5.692 6.013 5.626 6.013 213,969 +0.32(+5.65%)
Jan 04, 2016 5.774 5.815 5.609 5.692 238,249 -0.12(-1.99%)
Dec 31, 2015 5.774 5.807 5.807 5.807 261,004 +0.02(+0.28%)
Dec 30, 2015 5.725 5.865 5.684 5.791 156,321 -0.01(-0.14%)
Dec 29, 2015 5.906 5.980 5.659 5.799 241,965 -0.15(-2.50%)
Dec 28, 2015 5.906 6.013 5.857 5.947 181,842 -0.03(-0.55%)
Dec 24, 2015 5.815 5.980 5.980 5.980 101,346 +0.12(+2.11%)
Dec 23, 2015 5.766 5.857 5.700 5.857 154,276 +0.12(+2.16%)
Dec 22, 2015 5.700 5.807 5.688 5.733 133,881 +0.07(+1.31%)
Dec 21, 2015 5.634 5.807 5.634 5.659 126,370 +0.05(+0.88%)
Dec 18, 2015 5.618 5.774 5.552 5.609 131,550 +0.00(+0.00%)
Dec 17, 2015 5.651 5.857 5.609 5.609 142,840 -0.07(-1.31%)
Dec 16, 2015 5.552 5.815 5.486 5.684 170,719 +0.16(+2.84%)
Dec 15, 2015 5.337 5.601 5.329 5.527 161,120 +0.24(+4.52%)
Dec 14, 2015 5.378 5.519 5.246 5.288 268,602 -0.12(-2.14%)
Dec 11, 2015 5.527 5.632 5.370 5.403 251,157 -0.18(-3.25%)
Dec 10, 2015 5.477 5.626 5.461 5.585 142,752 +0.04(+0.74%)
Dec 09, 2015 5.535 5.626 5.461 5.543 237,551 -0.07(-1.32%)
Dec 08, 2015 5.271 5.737 5.271 5.618 320,655 +0.37(+7.08%)
Dec 07, 2015 5.873 5.980 5.197 5.246 584,231 -0.75(-12.52%)
Dec 04, 2015 6.063 6.145 5.774 5.997 429,302 -0.08(-1.36%)
Dec 03, 2015 6.294 6.451 6.022 6.079 378,153 -0.25(-3.91%)
Dec 02, 2015 6.294 6.467 6.286 6.327 164,117 -0.02(-0.26%)
Dec 01, 2015 6.607 6.616 6.327 6.343 279,481 -0.22(-3.39%)
Nov 30, 2015 6.566 6.607 6.418 6.566 210,895 +0.03(+0.50%)
Nov 27, 2015 6.475 6.583 6.492 6.533 45,626 +0.04(+0.64%)
Nov 25, 2015 6.558 6.492 6.492 6.492 136,866 -0.03(-0.51%)
Nov 24, 2015 6.607 6.712 6.475 6.525 261,281 -0.15(-2.22%)
Nov 23, 2015 6.682 6.838 6.583 6.673 249,487 -0.02(-0.25%)
Nov 20, 2015 6.715 6.929 6.599 6.690 218,833 +0.05(+0.75%)
Nov 19, 2015 6.632 6.805 6.607 6.640 203,772 -0.05(-0.74%)
Nov 18, 2015 6.739 6.753 6.607 6.690 129,627 -0.07(-0.98%)
Nov 17, 2015 6.673 6.805 6.574 6.756 169,498 +0.19(+2.89%)
Nov 16, 2015 6.748 6.772 6.525 6.566 299,013 -0.21(-3.05%)
Nov 13, 2015 6.805 6.847 6.690 6.772 135,491 -0.07(-1.08%)
Nov 12, 2015 6.929 7.012 6.816 6.847 220,346 -0.10(-1.43%)
Nov 11, 2015 7.012 7.086 6.888 6.946 184,516 -0.07(-1.06%)
Nov 10, 2015 6.913 7.127 6.913 7.020 186,917 +0.00(+0.00%)
Nov 09, 2015 6.972 7.052 6.924 7.020 508,087 +0.07(+1.04%)
Nov 06, 2015 6.860 6.956 6.779 6.948 276,911 +0.19(+2.85%)
Nov 05, 2015 6.836 6.948 6.611 6.755 412,542 -0.04(-0.59%)
Nov 04, 2015 6.972 7.148 6.771 6.795 447,137 -0.14(-1.97%)
Nov 03, 2015 6.811 6.972 6.811 6.932 335,221 +0.10(+1.41%)
Nov 02, 2015 6.699 6.892 6.699 6.836 190,965 +0.14(+2.03%)
Oct 30, 2015 6.611 6.795 6.611 6.699 161,698 +0.09(+1.33%)
Oct 29, 2015 6.611 6.691 6.571 6.611 141,632 +0.03(+0.49%)
Oct 28, 2015 6.427 6.635 6.420 6.579 115,908 +0.15(+2.37%)
Oct 27, 2015 6.860 6.868 6.376 6.427 254,359 -0.39(-5.76%)
Oct 26, 2015 6.755 6.850 6.651 6.819 223,753 +0.03(+0.47%)
Oct 23, 2015 6.811 6.900 6.691 6.787 158,581 +0.06(+0.95%)
Oct 22, 2015 6.667 6.836 6.635 6.723 247,111 +0.05(+0.72%)
Oct 21, 2015 6.876 6.936 6.643 6.675 461,717 -0.21(-3.03%)
Oct 20, 2015 6.932 6.972 6.836 6.884 272,862 -0.03(-0.46%)
Oct 19, 2015 6.852 6.972 6.852 6.916 341,925 +0.06(+0.94%)
Oct 16, 2015 6.892 6.972 6.691 6.852 378,106 +0.01(+0.12%)
Oct 15, 2015 6.699 6.892 6.699 6.844 190,534 +0.18(+2.64%)
Oct 14, 2015 6.675 6.779 6.627 6.667 120,004 +0.03(+0.48%)
Oct 13, 2015 6.852 6.900 6.627 6.635 257,974 -0.22(-3.16%)
Oct 12, 2015 6.852 6.988 6.819 6.852 194,370 +0.05(+0.71%)
Oct 09, 2015 6.627 6.908 6.611 6.803 506,621 +0.21(+3.16%)
Oct 08, 2015 6.523 6.643 6.509 6.595 205,768 -0.02(-0.24%)
Oct 07, 2015 6.283 6.643 6.251 6.611 364,839 +0.38(+6.04%)
Oct 06, 2015 6.307 6.307 6.146 6.234 253,022 -0.06(-1.02%)
Oct 05, 2015 6.267 6.443 6.243 6.299 411,378 +0.15(+2.48%)
Oct 02, 2015 6.034 6.267 6.010 6.146 232,671 +0.10(+1.59%)
Oct 01, 2015 6.042 6.146 5.906 6.050 299,545 -0.02(-0.40%)
Sep 30, 2015 6.010 6.202 5.970 6.074 450,862 +0.14(+2.43%)
Sep 29, 2015 6.170 6.234 5.858 5.930 378,556 -0.18(-3.01%)
Sep 28, 2015 6.106 6.170 5.858 6.114 426,839 -0.06(-0.91%)
Sep 25, 2015 6.667 6.691 6.146 6.170 633,397 -0.50(-7.45%)
Sep 24, 2015 6.571 6.731 6.235 6.667 748,189 -0.09(-1.30%)
Sep 23, 2015 6.507 6.916 6.467 6.755 1,328,454 +0.29(+4.46%)
Sep 22, 2015 5.802 6.491 5.690 6.467 1,776,365 +0.64(+11.00%)
Sep 21, 2015 5.906 6.106 5.617 5.826 4,217,152 +0.88(+17.83%)
Sep 18, 2015 5.040 5.049 4.928 4.944 394,595 -0.15(-2.99%)
Sep 17, 2015 5.097 5.273 5.057 5.097 412,968 -0.02(-0.47%)
Sep 16, 2015 5.137 5.241 5.049 5.121 302,576 -0.01(-0.16%)
Sep 15, 2015 5.169 5.201 4.976 5.129 592,934 -0.06(-1.23%)
Sep 14, 2015 5.457 5.473 5.169 5.193 315,886 -0.22(-4.14%)
Sep 11, 2015 5.505 5.601 5.137 5.417 512,682 -0.14(-2.59%)
Sep 10, 2015 5.633 5.674 5.494 5.561 295,893 -0.11(-1.98%)
Sep 09, 2015 5.690 5.738 5.609 5.674 199,508 +0.01(+0.14%)
Sep 08, 2015 5.617 5.810 5.617 5.666 260,950 +0.06(+1.14%)
Sep 04, 2015 5.489 5.601 5.601 5.601 275,160 +0.08(+1.45%)
Sep 03, 2015 5.545 5.569 5.449 5.521 291,424 +0.02(+0.29%)
Sep 02, 2015 5.609 5.625 5.417 5.505 397,934 -0.05(-0.87%)
Sep 01, 2015 5.609 5.722 5.449 5.553 709,411 -0.14(-2.53%)
Aug 31, 2015 5.882 5.912 5.682 5.698 270,332 -0.14(-2.47%)
Aug 28, 2015 5.818 5.954 5.786 5.842 149,723 -0.01(-0.14%)
Aug 27, 2015 5.978 6.010 5.778 5.850 454,029 -0.10(-1.75%)
Aug 26, 2015 5.834 6.026 5.834 5.954 201,353 +0.13(+2.20%)
Aug 25, 2015 6.130 6.130 5.818 5.826 370,920 -0.18(-2.94%)
Aug 24, 2015 6.154 6.170 5.658 6.002 357,698 -0.24(-3.85%)
Aug 21, 2015 6.443 6.571 6.234 6.243 337,732 -0.20(-3.11%)
Aug 20, 2015 6.459 6.611 6.427 6.443 166,193 -0.08(-1.23%)
Aug 19, 2015 6.579 6.635 6.459 6.523 192,384 -0.03(-0.49%)
Aug 18, 2015 6.635 6.731 6.507 6.555 221,569 -0.14(-2.15%)
Aug 17, 2015 6.531 6.699 6.507 6.699 276,238 +0.16(+2.45%)
Aug 14, 2015 6.611 6.619 6.507 6.539 107,377 -0.10(-1.57%)
Aug 13, 2015 6.723 6.723 6.483 6.643 212,852 -0.08(-1.19%)
Aug 12, 2015 6.599 6.731 6.505 6.723 350,156 +0.10(+1.53%)
Aug 11, 2015 6.661 6.669 6.498 6.622 249,428 -0.04(-0.58%)
Aug 10, 2015 6.669 6.684 6.521 6.661 233,556 +0.05(+0.71%)
Aug 07, 2015 6.583 6.622 6.521 6.614 202,832 +0.02(+0.35%)
Aug 06, 2015 6.770 6.770 6.435 6.591 406,702 -0.16(-2.31%)
Aug 05, 2015 6.513 6.933 6.513 6.747 330,322 +0.23(+3.46%)
Aug 04, 2015 6.295 7.074 6.264 6.521 805,564 +0.45(+7.44%)
Aug 03, 2015 6.132 6.229 5.914 6.070 358,989 -0.06(-1.02%)
Jul 31, 2015 6.070 6.396 6.070 6.132 432,274 +0.08(+1.29%)
Jul 30, 2015 6.358 6.358 6.039 6.054 319,915 -0.26(-4.19%)
Jul 29, 2015 6.031 6.334 5.992 6.319 221,791 +0.30(+4.91%)
Jul 28, 2015 6.070 6.132 5.922 6.023 385,371 -0.05(-0.77%)
Jul 27, 2015 6.295 6.435 6.039 6.070 503,681 -0.23(-3.58%)
Jul 24, 2015 6.552 6.677 6.225 6.295 795,820 -0.29(-4.37%)
Jul 23, 2015 6.848 6.904 6.575 6.583 550,767 -0.33(-4.73%)
Jul 22, 2015 6.949 6.988 6.809 6.910 352,021 -0.07(-1.00%)
Jul 21, 2015 7.081 7.198 6.941 6.980 617,257 -0.11(-1.54%)
Jul 20, 2015 7.058 7.136 7.019 7.089 274,662 +0.00(+0.00%)
Jul 17, 2015 7.120 7.144 6.926 7.089 408,956 -0.03(-0.44%)
Jul 16, 2015 7.035 7.167 7.035 7.120 138,941 +0.07(+0.99%)
Jul 15, 2015 7.221 7.221 7.027 7.050 330,136 -0.13(-1.84%)
Jul 14, 2015 6.957 7.307 6.941 7.182 214,745 +0.19(+2.78%)
Jul 13, 2015 6.902 7.019 6.848 6.988 236,753 +0.12(+1.81%)
Jul 10, 2015 6.817 6.902 6.817 6.863 185,615 +0.01(+0.11%)
Jul 09, 2015 6.840 6.933 6.817 6.856 264,935 +0.04(+0.57%)
Jul 08, 2015 6.856 6.856 6.723 6.817 172,786 -0.03(-0.45%)
Jul 07, 2015 6.793 6.910 6.677 6.848 276,796 +0.05(+0.80%)
Jul 06, 2015 6.646 6.941 6.646 6.793 205,561 +0.03(+0.46%)
Jul 02, 2015 6.933 6.762 6.762 6.762 249,819 -0.15(-2.14%)
Jul 01, 2015 6.552 6.918 6.482 6.910 340,162 +0.41(+6.35%)
Jun 30, 2015 6.630 6.762 6.498 6.498 456,644 -0.18(-2.68%)
Jun 29, 2015 6.786 6.786 6.630 6.677 229,084 -0.12(-1.72%)
Jun 26, 2015 6.700 6.824 6.684 6.793 207,888 +0.09(+1.28%)
Jun 25, 2015 6.770 6.848 6.700 6.708 238,887 -0.08(-1.15%)
Jun 24, 2015 6.918 6.972 6.770 6.786 209,936 -0.16(-2.35%)
Jun 23, 2015 6.856 7.011 6.833 6.949 137,770 +0.05(+0.79%)
Jun 22, 2015 6.980 7.058 6.871 6.895 229,931 -0.09(-1.23%)
Jun 19, 2015 7.003 7.097 6.980 6.980 220,307 -0.05(-0.77%)
Jun 18, 2015 7.159 7.237 6.972 7.035 194,175 -0.09(-1.31%)
Jun 17, 2015 7.074 7.299 7.074 7.128 304,003 +0.06(+0.88%)
Jun 16, 2015 6.747 7.093 6.747 7.066 404,378 +0.29(+4.25%)
Jun 15, 2015 6.739 6.793 6.684 6.778 202,996 -0.04(-0.57%)
Jun 12, 2015 7.003 7.003 6.731 6.817 855,589 -0.25(-3.52%)
Jun 11, 2015 7.144 7.221 7.003 7.066 239,191 -0.08(-1.09%)
Jun 10, 2015 7.089 7.198 7.003 7.144 200,983 +0.10(+1.44%)
Jun 09, 2015 7.112 7.128 7.012 7.042 200,402 -0.05(-0.66%)
Jun 08, 2015 7.276 7.299 6.895 7.089 659,094 -0.21(-2.88%)
Jun 05, 2015 7.431 7.455 7.276 7.299 183,085 -0.16(-2.19%)
Jun 04, 2015 7.455 7.470 7.354 7.463 445,133 +0.01(+0.10%)
Jun 03, 2015 7.548 7.548 7.424 7.455 196,020 -0.08(-1.03%)
Jun 02, 2015 7.439 7.533 7.424 7.533 249,576 +0.11(+1.47%)
Jun 01, 2015 7.463 7.540 7.400 7.424 437,205 -0.12(-1.55%)
May 29, 2015 7.587 7.626 7.431 7.540 489,563 -0.11(-1.42%)
May 28, 2015 7.626 7.688 7.618 7.649 421,468 -0.05(-0.61%)
May 27, 2015 7.688 7.750 7.494 7.696 867,569 -0.12(-1.59%)
May 26, 2015 8.334 8.334 7.595 7.821 1,640,371 -0.47(-5.63%)
May 22, 2015 8.217 8.287 8.287 8.287 175,413 +0.09(+1.04%)
May 21, 2015 8.350 8.350 8.178 8.202 182,391 -0.11(-1.31%)
May 20, 2015 8.428 8.466 8.210 8.311 267,219 -0.16(-1.93%)
May 19, 2015 8.498 8.552 8.365 8.474 245,411 -0.02(-0.27%)
May 18, 2015 8.482 8.591 8.482 8.498 356,032 +0.05(+0.65%)
May 15, 2015 8.536 8.560 8.381 8.443 245,298 -0.09(-1.00%)
May 14, 2015 8.544 8.583 8.490 8.529 284,504 +0.06(+0.74%)
May 13, 2015 8.459 8.498 8.404 8.466 254,166 +0.05(+0.55%)
May 12, 2015 8.373 8.470 8.272 8.420 297,752 +0.05(+0.56%)
May 11, 2015 8.069 8.403 8.069 8.373 837,026 +0.30(+3.77%)
May 08, 2015 8.137 8.137 7.999 8.069 173,546 +0.08(+0.95%)
May 07, 2015 7.993 8.152 7.947 7.993 193,772 -0.08(-1.04%)
May 06, 2015 8.175 8.175 8.016 8.076 211,798 -0.05(-0.65%)
May 05, 2015 8.114 8.160 8.061 8.130 204,845 +0.02(+0.28%)
May 04, 2015 7.985 8.114 7.985 8.107 249,960 +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.