Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Corp (NQ: MFIN )

7.960 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2015 5.701 5.734 5.734 5.734 264,345 +0.02(+0.28%)
Dec 30, 2015 5.652 5.791 5.612 5.718 158,322 -0.01(-0.14%)
Dec 29, 2015 5.832 5.905 5.587 5.726 245,063 -0.15(-2.50%)
Dec 28, 2015 5.832 5.937 5.783 5.872 184,170 -0.03(-0.55%)
Dec 24, 2015 5.742 5.905 5.905 5.905 102,644 +0.12(+2.11%)
Dec 23, 2015 5.693 5.783 5.628 5.783 156,251 +0.12(+2.16%)
Dec 22, 2015 5.628 5.734 5.616 5.661 135,596 +0.07(+1.31%)
Dec 21, 2015 5.563 5.734 5.563 5.587 127,988 +0.05(+0.88%)
Dec 18, 2015 5.546 5.701 5.481 5.538 133,235 +0.00(+0.00%)
Dec 17, 2015 5.579 5.783 5.538 5.538 144,669 -0.07(-1.31%)
Dec 16, 2015 5.481 5.742 5.416 5.612 172,905 +0.15(+2.84%)
Dec 15, 2015 5.270 5.530 5.261 5.457 163,183 +0.24(+4.52%)
Dec 14, 2015 5.310 5.449 5.180 5.221 272,041 -0.11(-2.14%)
Dec 11, 2015 5.457 5.561 5.302 5.335 254,373 -0.18(-3.25%)
Dec 10, 2015 5.408 5.555 5.392 5.514 144,579 +0.04(+0.74%)
Dec 09, 2015 5.465 5.555 5.392 5.473 240,592 -0.07(-1.32%)
Dec 08, 2015 5.204 5.665 5.204 5.546 324,761 +0.37(+7.08%)
Dec 07, 2015 5.799 5.905 5.131 5.180 591,712 -0.74(-12.52%)
Dec 04, 2015 5.986 6.068 5.701 5.921 434,799 -0.08(-1.36%)
Dec 03, 2015 6.214 6.369 5.946 6.003 382,995 -0.24(-3.91%)
Dec 02, 2015 6.214 6.385 6.206 6.247 166,218 -0.02(-0.26%)
Dec 01, 2015 6.524 6.532 6.247 6.263 283,060 -0.22(-3.39%)
Nov 30, 2015 6.483 6.524 6.337 6.483 213,595 +0.03(+0.50%)
Nov 27, 2015 6.394 6.499 6.410 6.451 46,210 +0.04(+0.64%)
Nov 25, 2015 6.475 6.410 6.410 6.410 138,618 -0.03(-0.51%)
Nov 24, 2015 6.524 6.627 6.394 6.442 264,627 -0.15(-2.23%)
Nov 23, 2015 6.597 6.752 6.499 6.589 252,681 -0.02(-0.25%)
Nov 20, 2015 6.630 6.841 6.516 6.605 221,635 +0.05(+0.75%)
Nov 19, 2015 6.548 6.719 6.524 6.556 206,381 -0.05(-0.74%)
Nov 18, 2015 6.654 6.667 6.524 6.605 131,287 -0.07(-0.98%)
Nov 17, 2015 6.589 6.719 6.491 6.670 171,668 +0.19(+2.89%)
Nov 16, 2015 6.662 6.687 6.442 6.483 302,842 -0.20(-3.04%)
Nov 13, 2015 6.719 6.760 6.605 6.687 137,226 -0.07(-1.08%)
Nov 12, 2015 6.841 6.923 6.730 6.760 223,167 -0.10(-1.43%)
Nov 11, 2015 6.923 6.996 6.801 6.858 186,878 -0.07(-1.06%)
Nov 10, 2015 6.825 7.037 6.825 6.931 189,311 +0.00(+0.00%)
Nov 09, 2015 6.884 6.963 6.836 6.931 514,593 +0.07(+1.04%)
Nov 06, 2015 6.773 6.868 6.694 6.860 280,457 +0.19(+2.85%)
Nov 05, 2015 6.749 6.860 6.528 6.670 417,824 -0.04(-0.59%)
Nov 04, 2015 6.884 7.058 6.686 6.710 452,863 -0.13(-1.97%)
Nov 03, 2015 6.725 6.884 6.725 6.844 339,513 +0.09(+1.41%)
Nov 02, 2015 6.615 6.804 6.615 6.749 193,410 +0.13(+2.03%)
Oct 30, 2015 6.528 6.710 6.528 6.615 163,768 +0.09(+1.33%)
Oct 29, 2015 6.528 6.607 6.488 6.528 143,445 +0.03(+0.49%)
Oct 28, 2015 6.346 6.551 6.339 6.496 117,392 +0.15(+2.37%)
Oct 27, 2015 6.773 6.781 6.295 6.346 257,616 -0.39(-5.76%)
Oct 26, 2015 6.670 6.763 6.567 6.733 226,618 +0.03(+0.47%)
Oct 23, 2015 6.725 6.812 6.607 6.702 160,611 +0.06(+0.95%)
Oct 22, 2015 6.583 6.749 6.551 6.638 250,275 +0.05(+0.72%)
Oct 21, 2015 6.789 6.849 6.559 6.591 467,628 -0.21(-3.03%)
Oct 20, 2015 6.844 6.884 6.749 6.797 276,355 -0.03(-0.46%)
Oct 19, 2015 6.765 6.884 6.765 6.828 346,303 +0.06(+0.94%)
Oct 16, 2015 6.804 6.884 6.607 6.765 382,948 +0.01(+0.12%)
Oct 15, 2015 6.615 6.804 6.615 6.757 192,974 +0.17(+2.64%)
Oct 14, 2015 6.591 6.694 6.543 6.583 121,541 +0.03(+0.48%)
Oct 13, 2015 6.765 6.812 6.543 6.551 261,277 -0.21(-3.16%)
Oct 12, 2015 6.765 6.899 6.733 6.765 196,859 +0.05(+0.71%)
Oct 09, 2015 6.543 6.820 6.528 6.717 513,108 +0.21(+3.16%)
Oct 08, 2015 6.441 6.559 6.426 6.512 208,403 -0.02(-0.24%)
Oct 07, 2015 6.203 6.559 6.172 6.528 369,510 +0.37(+6.04%)
Oct 06, 2015 6.227 6.227 6.069 6.156 256,262 -0.06(-1.02%)
Oct 05, 2015 6.187 6.361 6.164 6.219 416,645 +0.15(+2.48%)
Oct 02, 2015 5.958 6.187 5.934 6.069 235,650 +0.09(+1.59%)
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.