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

Medallion Fin Cp (NQ: MFIN )

7.955 +0.105 (+1.34%)
Streaming Delayed Price Updated: 2:46 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 29, 2016 6.452 6.632 6.401 6.598 369,426 +0.15(+2.26%)
Apr 28, 2016 6.649 6.649 6.401 6.452 362,008 -0.21(-3.09%)
Apr 27, 2016 6.598 6.684 6.598 6.658 130,460 +0.01(+0.13%)
Apr 26, 2016 6.632 6.692 6.615 6.649 140,264 -0.05(-0.77%)
Apr 25, 2016 6.881 6.954 6.624 6.701 312,609 -0.31(-4.40%)
Apr 22, 2016 7.069 7.142 6.949 7.009 124,963 -0.10(-1.45%)
Apr 21, 2016 7.026 7.112 7.009 7.112 68,449 +0.10(+1.47%)
Apr 20, 2016 7.026 7.061 6.941 7.009 69,911 +0.02(+0.25%)
Apr 19, 2016 7.052 7.172 6.975 6.992 166,488 -0.09(-1.21%)
Apr 18, 2016 7.112 7.292 7.078 7.078 178,075 -0.09(-1.20%)
Apr 15, 2016 7.352 7.446 7.155 7.164 191,632 -0.21(-2.79%)
Apr 14, 2016 7.472 7.528 7.369 7.369 50,031 -0.09(-1.26%)
Apr 13, 2016 7.566 7.669 7.412 7.463 130,084 -0.05(-0.68%)
Apr 12, 2016 7.463 7.532 7.403 7.515 134,756 +0.08(+1.04%)
Apr 11, 2016 7.883 7.883 7.403 7.438 283,372 -0.36(-4.62%)
Apr 08, 2016 7.858 7.946 7.755 7.798 85,481 -0.07(-0.87%)
Apr 07, 2016 8.046 8.046 7.849 7.866 98,329 -0.21(-2.55%)
Apr 06, 2016 7.926 8.217 7.918 8.072 123,647 +0.20(+2.50%)
Apr 05, 2016 7.789 7.930 7.786 7.875 80,358 +0.00(+0.00%)
Apr 04, 2016 7.806 7.952 7.763 7.875 99,644 +0.04(+0.55%)
Apr 01, 2016 7.815 8.029 7.755 7.832 115,290 -0.08(-0.98%)
Mar 31, 2016 8.046 8.106 7.746 7.909 265,192 -0.11(-1.39%)
Mar 30, 2016 8.132 8.209 7.729 8.020 219,688 -0.15(-1.78%)
Mar 29, 2016 8.192 8.269 7.943 8.166 153,459 -0.10(-1.24%)
Mar 28, 2016 8.352 8.352 8.144 8.269 336,307 +0.11(+1.33%)
Mar 24, 2016 8.127 8.160 8.160 8.160 199,463 -0.05(-0.61%)
Mar 23, 2016 8.185 8.302 8.152 8.210 257,392 +0.03(+0.41%)
Mar 22, 2016 8.035 8.311 8.027 8.177 344,187 +0.08(+0.93%)
Mar 21, 2016 7.868 8.110 7.826 8.102 304,231 +0.26(+3.30%)
Mar 18, 2016 7.709 7.903 7.592 7.843 317,447 +0.19(+2.51%)
Mar 17, 2016 7.551 7.668 7.531 7.651 215,510 +0.13(+1.78%)
Mar 16, 2016 7.592 7.592 7.509 7.517 88,695 -0.07(-0.88%)
Mar 15, 2016 7.434 7.592 7.392 7.584 114,475 +0.08(+1.11%)
Mar 14, 2016 7.258 7.509 7.216 7.500 138,501 +0.25(+3.46%)
Mar 11, 2016 7.267 7.267 7.083 7.250 151,915 +0.08(+1.05%)
Mar 10, 2016 7.166 7.233 7.066 7.175 51,453 +0.03(+0.47%)
Mar 09, 2016 7.024 7.158 6.907 7.141 102,746 +0.10(+1.42%)
Mar 08, 2016 7.208 7.241 6.974 7.041 128,012 -0.28(-3.77%)
Mar 07, 2016 7.317 7.373 7.074 7.317 187,446 +0.00(+0.00%)
Mar 04, 2016 7.267 7.442 7.192 7.317 221,470 +0.03(+0.46%)
Mar 03, 2016 6.991 7.325 6.933 7.283 170,908 +0.23(+3.32%)
Mar 02, 2016 6.891 7.079 6.841 7.049 183,209 +0.22(+3.18%)
Mar 01, 2016 6.849 6.882 6.749 6.832 122,875 +0.08(+1.24%)
Feb 29, 2016 6.665 6.958 6.598 6.749 355,849 +0.18(+2.67%)
Feb 26, 2016 6.273 6.640 6.273 6.573 172,126 +0.30(+4.79%)
Feb 25, 2016 6.039 6.306 6.039 6.273 265,438 +0.22(+3.59%)
Feb 24, 2016 6.072 6.122 5.830 6.056 158,301 -0.05(-0.89%)
Feb 23, 2016 5.997 6.152 5.972 6.110 81,771 +0.11(+1.88%)
Feb 22, 2016 6.214 6.214 5.964 5.997 182,401 +0.03(+0.42%)
Feb 19, 2016 5.930 6.039 5.897 5.972 119,742 +0.06(+0.99%)
Feb 18, 2016 6.014 6.089 5.872 5.914 182,790 -0.08(-1.26%)
Feb 17, 2016 5.437 6.999 5.437 5.989 1,206,636 +0.64(+12.03%)
Feb 16, 2016 5.237 5.404 5.200 5.346 114,071 +0.18(+3.56%)
Feb 12, 2016 5.229 5.162 5.162 5.162 119,366 -0.04(-0.80%)
Feb 11, 2016 5.212 5.304 5.137 5.204 111,533 -0.03(-0.48%)
Feb 10, 2016 5.371 5.379 5.220 5.229 107,698 -0.13(-2.34%)
Feb 09, 2016 5.371 5.471 5.287 5.354 113,868 -0.04(-0.77%)
Feb 08, 2016 5.404 5.471 5.295 5.396 125,366 -0.01(-0.15%)
Feb 05, 2016 5.429 5.559 5.312 5.404 128,275 +0.00(+0.00%)
Feb 04, 2016 5.554 5.696 5.380 5.404 127,985 -0.16(-2.85%)
Feb 03, 2016 5.638 5.688 5.538 5.563 71,338 -0.06(-1.04%)
Feb 02, 2016 5.646 5.680 5.538 5.621 63,598 -0.08(-1.32%)
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.