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

Medallion Fin Cp (NQ: MFIN )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 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, 2014 9.579 9.686 9.494 9.643 231,905 +0.07(+0.74%)
Apr 29, 2014 9.650 9.770 9.529 9.572 297,397 -0.08(-0.81%)
Apr 28, 2014 9.841 9.855 9.437 9.650 399,416 -0.14(-1.45%)
Apr 25, 2014 9.862 10.01 9.784 9.792 313,171 -0.07(-0.72%)
Apr 24, 2014 10.17 10.23 9.827 9.862 509,166 -0.23(-2.25%)
Apr 23, 2014 9.756 10.14 9.582 10.09 1,004,780 +0.76(+8.13%)
Apr 22, 2014 9.168 9.395 9.132 9.331 213,275 +0.15(+1.62%)
Apr 21, 2014 9.146 9.267 9.054 9.182 160,140 +0.02(+0.23%)
Apr 17, 2014 9.161 9.161 9.161 9.161 126,230 -0.02(-0.23%)
Apr 16, 2014 9.210 9.217 9.040 9.182 241,242 +0.01(+0.15%)
Apr 15, 2014 9.274 9.324 9.026 9.168 281,314 -0.10(-1.07%)
Apr 14, 2014 9.373 9.373 9.168 9.267 148,393 -0.01(-0.15%)
Apr 11, 2014 9.352 9.480 9.274 9.281 196,173 -0.12(-1.28%)
Apr 10, 2014 9.827 9.827 9.352 9.402 199,931 -0.18(-1.85%)
Apr 09, 2014 9.359 9.607 9.317 9.579 252,323 +0.28(+2.97%)
Apr 08, 2014 9.274 9.359 9.217 9.302 182,227 +0.04(+0.38%)
Apr 07, 2014 9.274 9.309 9.161 9.267 182,444 -0.01(-0.08%)
Apr 04, 2014 9.430 9.458 9.217 9.274 330,239 -0.13(-1.43%)
Apr 03, 2014 9.480 9.529 9.331 9.409 147,665 -0.07(-0.75%)
Apr 02, 2014 9.352 9.508 9.317 9.480 258,745 +0.12(+1.29%)
Apr 01, 2014 9.373 9.458 9.295 9.359 200,360 -0.01(-0.08%)
Mar 31, 2014 9.331 9.473 9.324 9.366 231,816 +0.05(+0.53%)
Mar 28, 2014 9.317 9.515 9.267 9.317 179,330 -0.01(-0.15%)
Mar 27, 2014 9.366 9.430 9.267 9.331 206,696 +0.00(+0.00%)
Mar 26, 2014 9.607 9.607 9.324 9.331 378,465 -0.22(-2.30%)
Mar 25, 2014 9.664 9.664 9.444 9.551 239,005 -0.01(-0.15%)
Mar 24, 2014 9.650 9.678 9.480 9.565 323,723 +0.00(+0.00%)
Mar 21, 2014 9.749 9.799 9.345 9.565 1,702,440 -0.18(-1.82%)
Mar 20, 2014 9.749 9.777 9.678 9.742 227,857 +0.01(+0.07%)
Mar 19, 2014 9.742 9.806 9.678 9.735 202,536 -0.04(-0.36%)
Mar 18, 2014 9.834 9.841 9.714 9.770 283,888 -0.05(-0.51%)
Mar 17, 2014 9.891 9.933 9.784 9.820 222,513 -0.03(-0.29%)
Mar 14, 2014 9.919 9.983 9.813 9.848 232,162 -0.07(-0.71%)
Mar 13, 2014 9.983 10.07 9.884 9.919 166,906 -0.08(-0.78%)
Mar 12, 2014 9.962 10.20 9.919 9.997 176,326 +0.01(+0.07%)
Mar 11, 2014 10.13 10.13 9.948 9.990 204,601 -0.10(-1.04%)
Mar 10, 2014 10.03 10.12 9.948 10.09 162,444 +0.08(+0.84%)
Mar 07, 2014 10.07 10.12 9.906 10.01 213,407 -0.01(-0.07%)
Mar 06, 2014 9.906 10.05 9.818 10.02 163,584 +0.11(+1.13%)
Mar 05, 2014 10.05 10.09 9.802 9.906 364,072 -0.11(-1.11%)
Mar 04, 2014 10.18 10.26 9.990 10.02 495,490 -0.10(-1.03%)
Mar 03, 2014 10.08 10.19 9.983 10.12 151,030 -0.02(-0.21%)
Feb 28, 2014 10.07 10.25 10.04 10.14 181,355 +0.10(+0.97%)
Feb 27, 2014 10.03 10.05 9.955 10.05 95,253 +0.00(+0.00%)
Feb 26, 2014 10.05 10.05 9.976 10.05 128,736 +0.01(+0.07%)
Feb 25, 2014 10.09 10.18 10.03 10.04 224,516 -0.08(-0.76%)
Feb 24, 2014 10.12 10.29 10.09 10.12 154,321 -0.04(-0.41%)
Feb 21, 2014 9.997 10.18 9.969 10.16 195,718 +0.20(+2.03%)
Feb 20, 2014 9.872 10.03 9.774 9.955 117,385 +0.07(+0.71%)
Feb 19, 2014 10.11 10.21 9.878 9.885 148,698 -0.22(-2.14%)
Feb 18, 2014 9.969 10.27 9.913 10.10 232,341 +0.17(+1.76%)
Feb 14, 2014 9.976 9.927 9.927 9.927 155,525 -0.05(-0.49%)
Feb 13, 2014 9.802 10.01 9.718 9.976 156,268 +0.13(+1.27%)
Feb 12, 2014 9.669 9.906 9.669 9.851 255,707 +0.27(+2.84%)
Feb 11, 2014 9.418 9.697 9.383 9.579 299,235 +0.19(+2.01%)
Feb 10, 2014 9.397 9.439 9.306 9.390 141,545 -0.04(-0.44%)
Feb 07, 2014 9.362 9.523 9.362 9.432 169,441 +0.07(+0.75%)
Feb 06, 2014 9.174 9.396 9.167 9.362 171,096 +0.20(+2.21%)
Feb 05, 2014 9.111 9.174 9.006 9.160 277,489 +0.02(+0.23%)
Feb 04, 2014 9.146 9.279 9.111 9.139 154,419 +0.01(+0.15%)
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.