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 28, 2014 7.659 7.726 7.385 7.422 1,399,484 -0.59(-7.33%)
Nov 26, 2014 8.068 8.009 8.009 8.009 1,268,929 -0.14(-1.73%)
Nov 25, 2014 8.239 8.269 8.120 8.150 193,615 -0.10(-1.17%)
Nov 24, 2014 8.298 8.298 8.224 8.246 340,858 -0.01(-0.09%)
Nov 21, 2014 8.335 8.350 8.194 8.254 421,265 +0.03(+0.36%)
Nov 20, 2014 8.179 8.321 8.075 8.224 463,512 -0.01(-0.18%)
Nov 19, 2014 8.209 8.335 8.172 8.239 276,694 +0.09(+1.09%)
Nov 18, 2014 7.912 8.194 7.912 8.150 361,385 +0.27(+3.39%)
Nov 17, 2014 8.135 8.254 7.652 7.882 1,128,715 -0.27(-3.28%)
Nov 14, 2014 8.321 8.358 8.120 8.150 998,866 -0.19(-2.23%)
Nov 13, 2014 8.499 8.506 8.283 8.335 237,125 -0.15(-1.75%)
Nov 12, 2014 8.321 8.491 8.321 8.484 178,919 +0.15(+1.78%)
Nov 11, 2014 8.350 8.373 8.283 8.335 203,067 -0.02(-0.27%)
Nov 10, 2014 8.321 8.428 8.283 8.358 253,721 +0.09(+1.08%)
Nov 07, 2014 8.239 8.349 8.116 8.269 543,592 +0.02(+0.26%)
Nov 06, 2014 8.312 8.349 8.225 8.247 177,697 -0.04(-0.53%)
Nov 05, 2014 8.276 8.312 8.239 8.290 136,191 +0.07(+0.88%)
Nov 04, 2014 8.203 8.305 8.181 8.218 234,585 +0.01(+0.18%)
Nov 03, 2014 8.363 8.516 8.181 8.203 340,538 -0.20(-2.34%)
Oct 31, 2014 8.618 8.618 8.325 8.399 268,985 -0.10(-1.20%)
Oct 30, 2014 8.618 8.669 8.479 8.501 204,835 -0.11(-1.27%)
Oct 29, 2014 8.472 8.654 8.472 8.610 156,369 +0.15(+1.72%)
Oct 28, 2014 8.458 8.494 8.399 8.465 192,286 +0.05(+0.61%)
Oct 27, 2014 8.269 8.472 8.276 8.414 221,440 +0.14(+1.67%)
Oct 24, 2014 8.341 8.359 8.254 8.276 120,377 -0.07(-0.78%)
Oct 23, 2014 8.261 8.349 8.218 8.341 136,496 +0.11(+1.33%)
Oct 22, 2014 8.254 8.312 8.196 8.232 191,952 -0.03(-0.35%)
Oct 21, 2014 8.443 8.443 8.247 8.261 232,445 -0.12(-1.47%)
Oct 20, 2014 8.203 8.392 8.203 8.385 276,393 +0.18(+2.22%)
Oct 17, 2014 8.349 8.552 8.189 8.203 246,482 -0.07(-0.79%)
Oct 16, 2014 8.014 8.308 8.014 8.269 248,616 +0.18(+2.25%)
Oct 15, 2014 8.065 8.203 8.000 8.087 375,631 -0.03(-0.36%)
Oct 14, 2014 8.029 8.174 8.014 8.116 198,553 +0.09(+1.09%)
Oct 13, 2014 8.225 8.225 8.021 8.029 399,521 -0.18(-2.21%)
Oct 10, 2014 8.232 8.290 8.181 8.210 182,054 -0.02(-0.26%)
Oct 09, 2014 8.312 8.356 8.254 8.232 347,392 -0.09(-1.14%)
Oct 08, 2014 8.349 8.458 8.247 8.327 245,668 -0.04(-0.43%)
Oct 07, 2014 8.479 8.552 8.327 8.363 295,868 -0.14(-1.63%)
Oct 06, 2014 8.581 8.683 8.472 8.501 250,868 -0.08(-0.93%)
Oct 03, 2014 8.581 8.690 8.545 8.581 182,883 +0.04(+0.43%)
Oct 02, 2014 8.436 8.567 8.436 8.545 263,094 +0.09(+1.12%)
Oct 01, 2014 8.494 8.589 8.378 8.450 292,540 -0.03(-0.34%)
Sep 30, 2014 8.734 8.821 8.472 8.479 390,743 -0.27(-3.08%)
Sep 29, 2014 8.785 8.821 8.712 8.749 155,746 -0.06(-0.66%)
Sep 26, 2014 8.850 8.887 8.690 8.807 279,111 +0.01(+0.08%)
Sep 25, 2014 8.865 8.865 8.734 8.799 127,693 -0.05(-0.58%)
Sep 24, 2014 8.930 8.995 8.785 8.850 279,522 -0.03(-0.33%)
Sep 23, 2014 9.090 9.119 8.836 8.879 242,878 -0.21(-2.32%)
Sep 22, 2014 9.076 9.127 9.018 9.090 213,942 +0.01(+0.16%)
Sep 19, 2014 9.163 9.178 9.025 9.076 187,555 -0.07(-0.72%)
Sep 18, 2014 9.018 9.163 9.003 9.141 170,339 +0.12(+1.37%)
Sep 17, 2014 9.018 9.069 8.952 9.018 218,415 -0.01(-0.16%)
Sep 16, 2014 9.061 9.185 8.989 9.032 169,888 -0.07(-0.72%)
Sep 15, 2014 9.272 9.287 9.083 9.098 181,538 -0.16(-1.73%)
Sep 12, 2014 9.090 9.272 9.013 9.258 338,721 +0.17(+1.92%)
Sep 11, 2014 9.061 9.149 8.989 9.083 261,364 -0.01(-0.16%)
Sep 10, 2014 9.054 9.149 9.054 9.098 124,630 +0.04(+0.48%)
Sep 09, 2014 9.170 9.199 9.018 9.054 278,915 -0.10(-1.11%)
Sep 08, 2014 9.141 9.178 9.098 9.156 153,166 +0.04(+0.40%)
Sep 05, 2014 9.163 9.203 9.090 9.119 166,430 -0.03(-0.32%)
Sep 04, 2014 9.098 9.236 9.098 9.149 475,696 +0.06(+0.64%)
Sep 03, 2014 9.141 9.172 9.003 9.090 296,952 +0.00(+0.00%)
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.