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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 2.631 2.854 2.605 2.652 108,955 +0.02(+0.59%)
Feb 26, 2009 2.730 2.828 2.631 2.636 52,752 -0.02(-0.59%)
Feb 25, 2009 2.870 2.870 2.496 2.652 123,578 -0.18(-6.25%)
Feb 24, 2009 2.667 2.917 2.366 2.828 186,313 +0.13(+4.82%)
Feb 23, 2009 3.177 3.234 2.683 2.698 91,961 -0.40(-12.92%)
Feb 20, 2009 3.120 3.213 2.990 3.099 95,560 +0.04(+1.36%)
Feb 19, 2009 3.276 3.296 2.990 3.057 76,601 -0.19(-5.77%)
Feb 18, 2009 3.276 3.364 3.224 3.244 63,582 -0.01(-0.16%)
Feb 17, 2009 3.380 3.458 3.250 3.250 61,432 -0.23(-6.58%)
Feb 13, 2009 3.421 3.519 3.421 3.478 72,718 +0.07(+2.14%)
Feb 12, 2009 3.416 3.520 3.380 3.406 71,664 -0.03(-0.76%)
Feb 11, 2009 3.416 3.510 3.380 3.432 46,157 +0.04(+1.23%)
Feb 10, 2009 3.603 3.634 3.390 3.390 44,384 -0.24(-6.72%)
Feb 09, 2009 3.619 3.749 3.541 3.634 24,591 -0.01(-0.29%)
Feb 06, 2009 3.588 3.707 3.588 3.645 52,164 +0.06(+1.74%)
Feb 05, 2009 3.645 3.796 3.567 3.582 64,802 -0.07(-1.99%)
Feb 04, 2009 3.733 3.828 3.655 3.655 21,639 -0.04(-0.99%)
Feb 03, 2009 3.749 3.848 3.640 3.692 33,032 -0.05(-1.25%)
Feb 02, 2009 3.484 3.863 3.473 3.738 119,495 +0.22(+6.36%)
Jan 30, 2009 3.692 3.767 3.510 3.515 40,674 -0.13(-3.57%)
Jan 29, 2009 3.832 3.832 3.645 3.645 22,814 -0.22(-5.65%)
Jan 28, 2009 3.900 4.014 3.735 3.863 79,771 +0.02(+0.41%)
Jan 27, 2009 3.697 3.900 3.697 3.848 43,780 +0.18(+4.82%)
Jan 26, 2009 3.582 3.718 3.541 3.671 25,185 +0.08(+2.17%)
Jan 23, 2009 3.473 3.666 3.473 3.593 78,280 +0.11(+3.29%)
Jan 22, 2009 3.598 3.603 3.473 3.478 29,663 -0.21(-5.64%)
Jan 21, 2009 3.390 3.692 3.333 3.686 52,645 +0.33(+9.92%)
Jan 20, 2009 3.556 3.608 3.333 3.354 88,626 -0.24(-6.66%)
Jan 16, 2009 3.650 3.920 3.546 3.593 86,782 -0.05(-1.29%)
Jan 15, 2009 3.588 3.640 3.473 3.640 61,634 +0.05(+1.30%)
Jan 14, 2009 3.681 3.764 3.536 3.593 84,479 -0.17(-4.56%)
Jan 13, 2009 3.728 3.910 3.640 3.764 122,784 +0.05(+1.26%)
Jan 12, 2009 3.822 3.874 3.692 3.718 68,618 -0.11(-2.85%)
Jan 09, 2009 4.149 4.159 3.827 3.827 73,749 -0.31(-7.54%)
Jan 08, 2009 4.014 4.159 3.905 4.139 79,373 -0.01(-0.25%)
Jan 07, 2009 4.081 4.149 3.983 4.149 58,730 +0.02(+0.38%)
Jan 06, 2009 4.024 4.159 4.009 4.133 65,246 +0.18(+4.61%)
Jan 05, 2009 3.988 3.993 3.842 3.951 67,202 -0.04(-1.04%)
Jan 02, 2009 4.045 4.050 3.827 3.993 81,792 +0.03(+0.66%)
Dec 31, 2008 3.681 4.113 3.676 3.967 168,099 +0.30(+8.23%)
Dec 30, 2008 3.801 3.811 3.551 3.666 115,391 -0.11(-2.89%)
Dec 29, 2008 4.009 4.009 3.707 3.775 76,840 -0.23(-5.71%)
Dec 26, 2008 3.900 4.003 3.816 4.003 41,243 +0.12(+3.22%)
Dec 24, 2008 3.827 3.900 3.780 3.879 18,217 +0.05(+1.36%)
Dec 23, 2008 3.879 3.889 3.796 3.827 52,456 -0.05(-1.21%)
Dec 22, 2008 4.019 4.050 3.759 3.874 109,607 -0.12(-2.99%)
Dec 19, 2008 4.024 4.081 3.702 3.993 233,965 +0.10(+2.54%)
Dec 18, 2008 3.848 3.894 3.775 3.894 78,254 +0.06(+1.63%)
Dec 17, 2008 3.822 3.894 3.634 3.832 77,094 -0.01(-0.14%)
Dec 16, 2008 3.796 3.957 3.735 3.837 147,714 +0.14(+3.65%)
Dec 15, 2008 3.816 3.978 3.702 3.702 56,305 -0.04(-1.11%)
Dec 12, 2008 3.640 3.801 3.530 3.744 82,200 +0.04(+1.12%)
Dec 11, 2008 3.993 3.993 3.697 3.702 90,657 -0.34(-8.37%)
Dec 10, 2008 3.951 4.076 3.951 4.040 137,344 +0.16(+4.02%)
Dec 09, 2008 3.863 4.071 3.842 3.884 156,144 +0.01(+0.27%)
Dec 08, 2008 3.827 3.957 3.400 3.874 116,560 +0.18(+4.78%)
Dec 05, 2008 3.546 3.842 3.510 3.697 103,168 +0.10(+2.75%)
Dec 04, 2008 3.936 4.014 3.598 3.598 89,018 -0.40(-9.90%)
Dec 03, 2008 3.827 4.029 3.510 3.993 86,583 +0.37(+10.34%)
Dec 02, 2008 3.442 3.624 3.385 3.619 116,528 +0.24(+7.08%)
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.