Recent Quotes (30 days)

You have no recent quotes
chg | %

The First Marblehead Corporation historical prices

   Watch this stock

Historical chart

    5.05 
    4.48 
    3.91 
 May 24, 2016 Aug 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2016 5.03 5.05 5.03 5.05 30,012
Aug 19, 2016 5.04 5.04 5.03 5.03 9,080
Aug 18, 2016 5.02 5.04 5.02 5.02 12,463
Aug 17, 2016 4.98 5.03 4.97 5.02 32,474
Aug 16, 2016 4.98 4.99 4.98 4.98 2,929
Aug 15, 2016 4.96 4.99 4.96 4.99 5,510
Aug 12, 2016 4.96 5.00 4.96 4.98 33,221
Aug 11, 2016 4.97 5.00 4.96 5.00 11,134
Aug 10, 2016 4.97 5.00 4.97 4.98 14,340
Aug 9, 2016 4.98 4.99 4.98 4.98 1,212
Aug 8, 2016 4.97 5.00 4.96 4.98 8,689
Aug 5, 2016 4.96 5.00 4.95 5.00 3,237
Aug 4, 2016 4.95 5.00 4.95 4.98 4,815
Aug 3, 2016 4.95 5.00 4.95 4.98 8,026
Aug 2, 2016 4.95 4.98 4.95 4.96 22,222
Aug 1, 2016 4.96 5.00 4.96 4.98 9,034
Jul 29, 2016 4.88 5.02 4.88 4.98 43,784
Jul 28, 2016 4.97 4.97 4.85 4.87 171,687
Jul 27, 2016 4.93 4.95 4.90 4.90 99,681
Jul 26, 2016 4.92 4.98 4.92 4.93 5,071
Jul 25, 2016 4.91 4.97 4.91 4.93 25,902
Jul 22, 2016 4.98 4.98 4.93 4.93 8,550
Jul 21, 2016 4.94 4.99 4.93 4.94 2,079
Jul 20, 2016 5.00 5.00 4.91 4.96 25,794
Jul 19, 2016 4.91 4.97 4.91 4.97 14,063
Jul 18, 2016 4.90 4.93 4.89 4.91 16,399
Jul 15, 2016 4.93 4.93 4.91 4.91 8,018
Jul 14, 2016 4.90 4.93 4.90 4.91 13,275
Jul 13, 2016 4.91 4.92 4.90 4.90 1,480
Jul 12, 2016 4.88 4.93 4.88 4.92 10,351