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 (%)
Apr 30, 2012 6.770 6.776 6.678 6.715 93,827 -0.06(-0.82%)
Apr 27, 2012 6.715 6.782 6.696 6.770 71,293 +0.04(+0.64%)
Apr 26, 2012 6.678 6.770 6.666 6.727 71,957 +0.05(+0.74%)
Apr 25, 2012 6.770 6.776 6.666 6.678 83,384 -0.09(-1.36%)
Apr 24, 2012 6.555 6.770 6.555 6.770 89,543 +0.20(+2.99%)
Apr 23, 2012 6.635 6.641 6.543 6.573 118,420 -0.07(-1.11%)
Apr 20, 2012 6.727 6.745 6.610 6.647 74,276 -0.01(-0.09%)
Apr 19, 2012 6.604 6.752 6.549 6.653 94,819 +0.03(+0.46%)
Apr 18, 2012 6.702 6.727 6.598 6.623 84,979 -0.08(-1.19%)
Apr 17, 2012 6.616 6.776 6.543 6.702 139,252 +0.16(+2.44%)
Apr 16, 2012 6.647 6.678 6.352 6.543 336,591 -0.14(-2.02%)
Apr 13, 2012 6.684 6.757 6.641 6.678 70,993 -0.04(-0.64%)
Apr 12, 2012 6.709 6.758 6.651 6.721 76,772 +0.01(+0.18%)
Apr 11, 2012 6.702 6.709 6.647 6.709 75,815 +0.04(+0.55%)
Apr 10, 2012 6.764 6.807 6.666 6.672 167,087 -0.12(-1.81%)
Apr 09, 2012 6.764 6.973 6.758 6.795 116,566 -0.07(-0.98%)
Apr 05, 2012 6.825 6.919 6.788 6.862 82,238 -0.01(-0.18%)
Apr 04, 2012 6.844 6.893 6.801 6.874 87,943 +0.01(+0.09%)
Apr 03, 2012 6.905 6.997 6.850 6.868 104,287 -0.07(-1.06%)
Apr 02, 2012 6.856 6.997 6.844 6.942 98,248 +0.09(+1.25%)
Mar 30, 2012 6.948 6.948 6.838 6.856 215,985 -0.04(-0.62%)
Mar 29, 2012 6.813 6.911 6.813 6.899 119,888 +0.03(+0.45%)
Mar 28, 2012 6.911 6.917 6.788 6.868 92,698 -0.04(-0.62%)
Mar 27, 2012 6.844 6.973 6.801 6.911 89,821 +0.09(+1.35%)
Mar 26, 2012 6.856 6.868 6.795 6.819 97,389 -0.02(-0.36%)
Mar 23, 2012 6.795 6.862 6.745 6.844 97,872 +0.06(+0.81%)
Mar 22, 2012 6.758 6.801 6.758 6.788 72,722 +0.02(+0.36%)
Mar 21, 2012 6.764 6.831 6.703 6.764 93,289 +0.00(+0.00%)
Mar 20, 2012 6.716 6.848 6.697 6.764 243,254 +0.07(+1.08%)
Mar 19, 2012 6.637 6.716 6.637 6.691 99,753 +0.04(+0.64%)
Mar 16, 2012 6.649 6.667 6.583 6.649 268,808 +0.01(+0.09%)
Mar 15, 2012 6.577 6.649 6.516 6.643 62,436 +0.09(+1.38%)
Mar 14, 2012 6.625 6.655 6.541 6.553 91,738 -0.05(-0.82%)
Mar 13, 2012 6.655 6.655 6.601 6.607 120,758 -0.01(-0.09%)
Mar 12, 2012 6.619 6.655 6.571 6.613 131,773 +0.01(+0.09%)
Mar 09, 2012 6.710 6.740 6.577 6.607 152,687 -0.10(-1.53%)
Mar 08, 2012 6.716 6.728 6.637 6.710 81,514 +0.03(+0.45%)
Mar 07, 2012 6.516 6.716 6.516 6.679 156,878 +0.19(+2.98%)
Mar 06, 2012 6.559 6.595 6.486 6.486 75,508 -0.13(-2.01%)
Mar 05, 2012 6.516 6.667 6.486 6.619 99,236 +0.12(+1.86%)
Mar 02, 2012 6.541 6.595 6.486 6.498 98,787 -0.02(-0.28%)
Mar 01, 2012 6.667 6.722 6.516 6.516 111,414 -0.09(-1.37%)
Feb 29, 2012 6.607 6.679 6.535 6.607 128,700 +0.01(+0.09%)
Feb 28, 2012 6.583 6.637 6.522 6.601 68,633 +0.00(+0.00%)
Feb 27, 2012 6.541 6.613 6.486 6.601 74,779 +0.05(+0.83%)
Feb 24, 2012 6.601 6.601 6.492 6.547 64,606 -0.04(-0.55%)
Feb 23, 2012 6.486 6.607 6.486 6.583 73,171 +0.08(+1.21%)
Feb 22, 2012 6.607 6.667 6.504 6.504 99,748 -0.10(-1.55%)
Feb 21, 2012 6.667 6.697 6.603 6.607 96,037 -0.08(-1.26%)
Feb 17, 2012 6.697 6.724 6.637 6.691 91,498 +0.01(+0.09%)
Feb 16, 2012 6.510 6.685 6.510 6.685 58,081 +0.19(+2.88%)
Feb 15, 2012 6.667 6.691 6.492 6.498 51,805 -0.13(-2.00%)
Feb 14, 2012 6.679 6.722 6.613 6.631 63,873 -0.06(-0.90%)
Feb 13, 2012 6.685 6.734 6.631 6.691 64,780 +0.07(+1.09%)
Feb 10, 2012 6.577 6.703 6.529 6.619 77,896 -0.04(-0.63%)
Feb 09, 2012 6.697 6.752 6.613 6.661 62,886 -0.03(-0.45%)
Feb 08, 2012 6.661 6.740 6.613 6.691 75,017 +0.06(+0.91%)
Feb 07, 2012 6.667 6.721 6.577 6.631 109,830 -0.06(-0.90%)
Feb 06, 2012 6.655 6.728 6.637 6.691 74,373 -0.01(-0.09%)
Feb 03, 2012 6.752 6.752 6.649 6.697 147,680 +0.01(+0.18%)
Feb 02, 2012 6.667 6.749 6.655 6.685 90,368 -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.