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 (%)
Nov 30, 2012 7.691 7.736 7.554 7.665 113,606 +0.01(+0.08%)
Nov 29, 2012 7.671 7.730 7.587 7.658 106,404 +0.01(+0.17%)
Nov 28, 2012 7.710 7.762 7.619 7.645 106,022 -0.06(-0.84%)
Nov 27, 2012 7.775 7.775 7.626 7.710 76,237 -0.05(-0.59%)
Nov 26, 2012 7.606 7.768 7.587 7.755 104,479 +0.17(+2.22%)
Nov 23, 2012 7.697 7.704 7.522 7.587 51,698 -0.06(-0.85%)
Nov 21, 2012 7.658 7.762 7.600 7.652 86,426 +0.03(+0.34%)
Nov 20, 2012 7.587 7.652 7.457 7.626 145,075 +0.03(+0.34%)
Nov 19, 2012 7.451 7.723 7.431 7.600 166,040 +0.22(+2.99%)
Nov 16, 2012 7.152 7.425 7.042 7.379 164,151 +0.20(+2.80%)
Nov 15, 2012 7.276 7.294 7.107 7.178 231,900 -0.12(-1.60%)
Nov 14, 2012 7.561 7.623 7.295 7.295 191,817 -0.16(-2.09%)
Nov 13, 2012 7.540 7.616 7.393 7.451 191,344 -0.14(-1.85%)
Nov 12, 2012 7.565 7.630 7.483 7.591 82,504 +0.06(+0.85%)
Nov 09, 2012 7.654 7.674 7.425 7.527 227,528 -0.14(-1.83%)
Nov 08, 2012 7.852 7.877 7.667 7.667 121,618 -0.17(-2.19%)
Nov 07, 2012 7.890 7.903 7.833 7.839 149,678 -0.13(-1.60%)
Nov 06, 2012 8.017 8.017 7.917 7.967 123,141 -0.01(-0.08%)
Nov 05, 2012 7.896 8.011 7.846 7.973 124,016 +0.14(+1.79%)
Nov 02, 2012 7.986 8.030 7.833 7.833 118,110 -0.15(-1.91%)
Nov 01, 2012 8.017 8.088 7.837 7.986 165,670 +0.02(+0.24%)
Oct 31, 2012 8.017 8.163 7.903 7.967 85,914 -0.03(-0.32%)
Oct 26, 2012 7.884 7.992 7.992 7.992 120,129 +0.13(+1.70%)
Oct 25, 2012 7.801 7.865 7.775 7.858 50,374 +0.08(+0.98%)
Oct 24, 2012 7.807 7.865 7.712 7.782 61,335 +0.02(+0.25%)
Oct 23, 2012 7.801 7.820 7.699 7.763 85,120 -0.03(-0.41%)
Oct 19, 2012 7.960 8.040 7.705 7.795 130,384 -0.20(-2.55%)
Oct 18, 2012 7.979 8.049 7.922 7.998 79,014 +0.04(+0.48%)
Oct 17, 2012 7.833 8.027 7.826 7.960 89,621 +0.13(+1.63%)
Oct 16, 2012 7.775 7.852 7.686 7.833 112,063 +0.08(+0.99%)
Oct 15, 2012 7.654 7.775 7.642 7.756 70,311 +0.08(+1.00%)
Oct 12, 2012 7.705 7.705 7.661 7.680 52,078 -0.02(-0.25%)
Oct 11, 2012 7.731 7.763 7.686 7.699 81,063 -0.03(-0.33%)
Oct 10, 2012 7.680 7.737 7.671 7.725 74,700 +0.07(+0.92%)
Oct 09, 2012 7.750 7.830 7.642 7.654 93,336 -0.11(-1.39%)
Oct 08, 2012 7.731 7.877 7.725 7.763 59,900 -0.03(-0.41%)
Oct 05, 2012 7.674 7.820 7.630 7.795 113,215 +0.11(+1.41%)
Oct 04, 2012 7.578 7.725 7.553 7.686 60,025 +0.11(+1.43%)
Oct 03, 2012 7.648 7.718 7.527 7.578 73,924 -0.04(-0.58%)
Oct 02, 2012 7.597 7.674 7.553 7.623 81,290 +0.02(+0.25%)
Oct 01, 2012 7.565 7.642 7.534 7.604 58,640 +0.08(+1.10%)
Sep 28, 2012 7.514 7.616 7.514 7.521 80,130 -0.03(-0.42%)
Sep 27, 2012 7.616 7.654 7.521 7.553 90,957 -0.02(-0.25%)
Sep 26, 2012 7.604 7.642 7.514 7.572 92,892 +0.01(+0.17%)
Sep 25, 2012 7.718 7.750 7.514 7.559 134,702 -0.11(-1.49%)
Sep 24, 2012 7.584 7.712 7.584 7.674 98,660 +0.06(+0.84%)
Sep 21, 2012 7.661 7.661 7.495 7.610 170,559 +0.03(+0.42%)
Sep 20, 2012 7.489 7.686 7.463 7.578 107,436 +0.09(+1.19%)
Sep 19, 2012 7.406 7.553 7.406 7.489 122,621 +0.11(+1.55%)
Sep 18, 2012 7.553 7.610 7.279 7.374 172,237 -0.14(-1.86%)
Sep 17, 2012 7.495 7.514 7.381 7.514 106,500 +0.03(+0.43%)
Sep 14, 2012 7.393 7.514 7.323 7.483 150,752 +0.15(+2.00%)
Sep 13, 2012 7.330 7.412 7.183 7.336 255,340 -0.02(-0.26%)
Sep 12, 2012 7.266 7.404 7.248 7.355 96,017 +0.11(+1.58%)
Sep 11, 2012 7.393 7.412 7.132 7.241 225,046 -0.12(-1.64%)
Sep 10, 2012 7.406 7.457 7.292 7.362 103,880 -0.02(-0.26%)
Sep 07, 2012 7.425 7.451 7.336 7.381 80,945 -0.03(-0.43%)
Sep 06, 2012 7.323 7.428 7.247 7.412 155,257 +0.12(+1.66%)
Sep 05, 2012 7.330 7.330 7.228 7.291 97,157 -0.02(-0.26%)
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.