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 (%)
Dec 31, 2009 4.274 4.248 4.248 4.248 93,473 -0.03(-0.61%)
Dec 30, 2009 4.237 4.274 4.185 4.274 41,903 +0.01(+0.12%)
Dec 29, 2009 4.279 4.279 4.237 4.269 34,085 +0.01(+0.12%)
Dec 28, 2009 4.217 4.263 4.217 4.263 41,843 +0.05(+1.23%)
Dec 24, 2009 4.217 4.227 4.201 4.211 38,539 +0.01(+0.25%)
Dec 23, 2009 4.139 4.217 4.113 4.201 54,474 +0.09(+2.28%)
Dec 22, 2009 4.201 4.201 4.107 4.107 61,594 -0.08(-1.86%)
Dec 21, 2009 4.180 4.196 4.113 4.185 55,079 +0.02(+0.50%)
Dec 18, 2009 4.107 4.165 4.055 4.165 213,372 +0.10(+2.43%)
Dec 17, 2009 4.107 4.157 4.066 4.066 46,165 -0.06(-1.51%)
Dec 16, 2009 4.149 4.185 4.123 4.128 149,136 +0.02(+0.51%)
Dec 15, 2009 4.154 4.196 4.107 4.107 83,816 -0.07(-1.74%)
Dec 14, 2009 4.159 4.227 4.123 4.180 90,922 -0.03(-0.74%)
Dec 11, 2009 4.185 4.222 4.165 4.211 55,983 +0.03(+0.75%)
Dec 10, 2009 4.237 4.248 4.144 4.180 75,644 -0.03(-0.62%)
Dec 09, 2009 4.211 4.227 4.175 4.206 31,050 +0.04(+0.87%)
Dec 08, 2009 4.201 4.243 4.170 4.170 59,574 -0.07(-1.72%)
Dec 07, 2009 4.206 4.258 4.180 4.243 44,809 +0.03(+0.62%)
Dec 04, 2009 4.243 4.243 4.180 4.217 73,166 +0.05(+1.25%)
Dec 03, 2009 4.269 4.269 4.159 4.165 63,381 -0.09(-2.08%)
Dec 02, 2009 4.284 4.284 4.165 4.253 67,052 -0.01(-0.24%)
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.