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

Medallion Fin Cp (NQ: MFIN )

7.980 +0.130 (+1.66%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 3, 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 (%)
Apr 30, 2012 6.856 6.862 6.762 6.800 92,655 -0.06(-0.82%)
Apr 27, 2012 6.800 6.868 6.781 6.856 70,402 +0.04(+0.64%)
Apr 26, 2012 6.762 6.856 6.750 6.812 71,058 +0.05(+0.74%)
Apr 25, 2012 6.856 6.862 6.750 6.762 82,342 -0.09(-1.36%)
Apr 24, 2012 6.638 6.856 6.638 6.856 88,424 +0.20(+2.99%)
Apr 23, 2012 6.719 6.725 6.625 6.657 116,940 -0.07(-1.11%)
Apr 20, 2012 6.812 6.831 6.694 6.731 73,348 -0.01(-0.09%)
Apr 19, 2012 6.688 6.837 6.632 6.737 93,634 +0.03(+0.46%)
Apr 18, 2012 6.787 6.812 6.681 6.706 83,917 -0.08(-1.19%)
Apr 17, 2012 6.700 6.862 6.625 6.787 137,512 +0.16(+2.44%)
Apr 16, 2012 6.731 6.762 6.433 6.625 332,385 -0.14(-2.02%)
Apr 13, 2012 6.769 6.843 6.725 6.762 70,106 -0.04(-0.64%)
Apr 12, 2012 6.793 6.843 6.735 6.806 75,812 +0.01(+0.18%)
Apr 11, 2012 6.787 6.793 6.731 6.793 74,867 +0.04(+0.55%)
Apr 10, 2012 6.849 6.893 6.750 6.756 164,999 -0.12(-1.81%)
Apr 09, 2012 6.849 7.061 6.843 6.881 115,109 -0.07(-0.98%)
Apr 05, 2012 6.912 7.007 6.874 6.949 81,210 -0.01(-0.18%)
Apr 04, 2012 6.930 6.980 6.887 6.961 86,844 +0.01(+0.09%)
Apr 03, 2012 6.993 7.086 6.937 6.955 102,984 -0.07(-1.06%)
Apr 02, 2012 6.943 7.086 6.930 7.030 97,021 +0.09(+1.25%)
Mar 30, 2012 7.036 7.036 6.924 6.943 213,286 -0.04(-0.62%)
Mar 29, 2012 6.899 6.999 6.899 6.986 118,390 +0.03(+0.45%)
Mar 28, 2012 6.999 7.005 6.874 6.955 91,539 -0.04(-0.62%)
Mar 27, 2012 6.930 7.061 6.887 6.999 88,699 +0.09(+1.35%)
Mar 26, 2012 6.943 6.955 6.881 6.905 96,172 -0.02(-0.36%)
Mar 23, 2012 6.881 6.949 6.831 6.930 96,649 +0.06(+0.81%)
Mar 22, 2012 6.843 6.887 6.843 6.874 71,813 +0.02(+0.36%)
Mar 21, 2012 6.849 6.918 6.788 6.849 92,123 +0.00(+0.00%)
Mar 20, 2012 6.801 6.935 6.782 6.849 240,214 +0.07(+1.08%)
Mar 19, 2012 6.721 6.801 6.721 6.776 98,507 +0.04(+0.64%)
Mar 16, 2012 6.733 6.752 6.666 6.733 265,449 +0.01(+0.09%)
Mar 15, 2012 6.660 6.733 6.599 6.727 61,656 +0.09(+1.38%)
Mar 14, 2012 6.709 6.739 6.623 6.636 90,592 -0.06(-0.82%)
Mar 13, 2012 6.739 6.739 6.684 6.691 119,249 -0.01(-0.09%)
Mar 12, 2012 6.703 6.739 6.654 6.697 130,126 +0.01(+0.09%)
Mar 09, 2012 6.794 6.825 6.660 6.691 150,779 -0.10(-1.53%)
Mar 08, 2012 6.801 6.813 6.721 6.794 80,495 +0.03(+0.45%)
Mar 07, 2012 6.599 6.801 6.599 6.764 154,918 +0.20(+2.98%)
Mar 06, 2012 6.642 6.678 6.568 6.568 74,564 -0.13(-2.01%)
Mar 05, 2012 6.599 6.751 6.568 6.703 97,996 +0.12(+1.86%)
Mar 02, 2012 6.623 6.678 6.568 6.581 97,552 -0.02(-0.28%)
Mar 01, 2012 6.752 6.807 6.599 6.599 110,022 -0.09(-1.37%)
Feb 29, 2012 6.691 6.764 6.617 6.691 127,092 +0.01(+0.09%)
Feb 28, 2012 6.666 6.721 6.605 6.684 67,776 +0.00(+0.00%)
Feb 27, 2012 6.623 6.697 6.568 6.684 73,844 +0.05(+0.83%)
Feb 24, 2012 6.684 6.684 6.574 6.629 63,799 -0.04(-0.55%)
Feb 23, 2012 6.568 6.691 6.568 6.666 72,257 +0.08(+1.21%)
Feb 22, 2012 6.691 6.752 6.587 6.587 98,502 -0.10(-1.55%)
Feb 21, 2012 6.752 6.782 6.686 6.691 94,837 -0.09(-1.26%)
Feb 17, 2012 6.782 6.809 6.721 6.776 90,354 +0.01(+0.09%)
Feb 16, 2012 6.593 6.770 6.593 6.770 57,355 +0.19(+2.88%)
Feb 15, 2012 6.752 6.776 6.574 6.581 51,157 -0.13(-2.00%)
Feb 14, 2012 6.764 6.807 6.697 6.715 63,075 -0.06(-0.90%)
Feb 13, 2012 6.770 6.819 6.715 6.776 63,970 +0.07(+1.09%)
Feb 10, 2012 6.660 6.788 6.611 6.703 76,923 -0.04(-0.63%)
Feb 09, 2012 6.782 6.837 6.697 6.746 62,100 -0.03(-0.45%)
Feb 08, 2012 6.746 6.825 6.697 6.776 74,080 +0.06(+0.91%)
Feb 07, 2012 6.752 6.806 6.660 6.715 108,457 -0.06(-0.90%)
Feb 06, 2012 6.739 6.813 6.721 6.776 73,443 -0.01(-0.09%)
Feb 03, 2012 6.837 6.837 6.733 6.782 145,835 +0.01(+0.18%)
Feb 02, 2012 6.752 6.835 6.739 6.770 89,238 -0.01(-0.18%)
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.