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 (%)
Jul 31, 2012 6.924 6.999 6.905 6.930 118,500 -0.03(-0.45%)
Jul 30, 2012 6.993 7.086 6.942 6.961 109,927 -0.04(-0.54%)
Jul 27, 2012 6.949 7.080 6.892 6.999 132,531 +0.08(+1.18%)
Jul 26, 2012 6.880 6.949 6.855 6.917 125,503 +0.08(+1.19%)
Jul 25, 2012 6.867 6.886 6.786 6.836 93,492 +0.01(+0.09%)
Jul 24, 2012 6.880 6.892 6.767 6.830 150,309 -0.01(-0.18%)
Jul 23, 2012 6.980 7.030 6.817 6.842 195,376 -0.24(-3.44%)
Jul 20, 2012 6.980 7.111 6.968 7.086 190,232 +0.05(+0.71%)
Jul 19, 2012 7.061 7.080 6.999 7.036 225,597 -0.04(-0.53%)
Jul 18, 2012 6.942 7.136 6.911 7.074 192,560 +0.15(+2.17%)
Jul 17, 2012 6.880 6.947 6.836 6.924 186,478 +0.09(+1.28%)
Jul 16, 2012 6.786 6.880 6.774 6.836 142,401 +0.03(+0.37%)
Jul 13, 2012 6.849 6.861 6.774 6.811 128,782 -0.01(-0.09%)
Jul 12, 2012 6.755 6.855 6.680 6.817 178,949 +0.08(+1.11%)
Jul 11, 2012 6.724 6.805 6.711 6.742 167,233 +0.03(+0.47%)
Jul 10, 2012 6.774 6.774 6.674 6.711 131,220 -0.01(-0.19%)
Jul 09, 2012 6.761 6.830 6.717 6.724 92,402 -0.06(-0.83%)
Jul 06, 2012 6.724 6.824 6.724 6.780 130,202 -0.01(-0.09%)
Jul 05, 2012 6.799 6.851 6.730 6.786 137,290 +0.01(+0.09%)
Jul 03, 2012 6.724 6.792 6.692 6.780 111,513 +0.06(+0.93%)
Jul 02, 2012 6.655 6.724 6.598 6.717 238,324 +0.08(+1.13%)
Jun 29, 2012 6.692 6.692 6.561 6.642 250,031 +0.00(+0.00%)
Jun 28, 2012 6.642 6.655 6.561 6.642 126,760 -0.02(-0.28%)
Jun 27, 2012 6.624 6.661 6.542 6.661 136,586 +0.03(+0.47%)
Jun 26, 2012 6.649 6.667 6.548 6.630 124,185 -0.01(-0.19%)
Jun 25, 2012 6.561 6.686 6.561 6.642 172,949 +0.04(+0.57%)
Jun 22, 2012 6.530 6.655 6.511 6.605 660,215 +0.10(+1.54%)
Jun 21, 2012 6.467 6.586 6.423 6.505 362,982 +0.01(+0.10%)
Jun 20, 2012 6.642 6.642 6.480 6.498 219,266 -0.13(-1.98%)
Jun 19, 2012 6.486 6.642 6.467 6.630 395,784 +0.17(+2.61%)
Jun 18, 2012 6.548 6.561 6.386 6.461 229,721 -0.14(-2.18%)
Jun 15, 2012 6.567 6.624 6.505 6.605 225,633 +0.02(+0.28%)
Jun 14, 2012 6.573 6.592 6.511 6.586 178,967 +0.01(+0.19%)
Jun 13, 2012 6.605 6.655 6.555 6.573 254,572 -0.04(-0.66%)
Jun 12, 2012 6.592 6.630 6.542 6.617 184,462 +0.06(+0.86%)
Jun 11, 2012 6.624 6.649 6.555 6.561 224,833 -0.04(-0.57%)
Jun 08, 2012 6.505 6.649 6.505 6.598 207,326 +0.02(+0.29%)
Jun 07, 2012 6.667 6.680 6.530 6.580 268,793 -0.02(-0.28%)
Jun 06, 2012 6.611 6.611 6.486 6.598 190,053 +0.02(+0.29%)
Jun 05, 2012 6.555 6.598 6.473 6.580 370,289 +0.03(+0.38%)
Jun 04, 2012 6.505 6.573 6.480 6.555 324,512 +0.09(+1.45%)
Jun 01, 2012 6.436 6.567 6.411 6.461 402,951 +0.01(+0.10%)
May 31, 2012 6.548 6.573 6.386 6.455 825,705 -0.09(-1.34%)
May 30, 2012 6.649 6.649 6.473 6.542 307,641 -0.04(-0.66%)
May 29, 2012 6.649 6.649 6.505 6.586 367,978 +0.01(+0.09%)
May 25, 2012 6.548 6.617 6.486 6.580 505,804 +0.08(+1.15%)
May 24, 2012 6.380 6.561 6.355 6.505 338,139 +0.16(+2.46%)
May 23, 2012 6.261 6.411 6.254 6.348 249,759 +0.09(+1.50%)
May 22, 2012 6.317 6.354 6.242 6.254 498,980 -0.04(-0.60%)
May 21, 2012 6.286 6.317 6.198 6.292 336,964 +0.02(+0.30%)
May 18, 2012 6.254 6.348 6.198 6.273 409,038 -0.01(-0.20%)
May 17, 2012 6.261 6.367 6.261 6.286 582,617 +0.03(+0.50%)
May 16, 2012 6.461 6.573 6.161 6.254 3,363,214 -0.88(-12.28%)
May 15, 2012 7.274 7.274 7.099 7.130 119,478 -0.09(-1.30%)
May 14, 2012 7.143 7.368 7.108 7.224 94,485 +0.01(+0.17%)
May 11, 2012 7.243 7.318 7.124 7.211 111,566 -0.09(-1.28%)
May 10, 2012 7.195 7.348 7.066 7.305 112,600 +0.12(+1.62%)
May 09, 2012 7.127 7.244 7.066 7.189 145,868 +0.06(+0.86%)
May 08, 2012 6.980 7.152 6.973 7.127 136,944 +0.09(+1.22%)
May 07, 2012 6.887 7.053 6.886 7.041 92,865 +0.16(+2.32%)
May 04, 2012 6.900 6.930 6.851 6.881 132,201 -0.02(-0.36%)
May 03, 2012 6.838 6.986 6.777 6.906 222,808 +0.09(+1.35%)
May 02, 2012 6.734 6.844 6.697 6.814 199,278 +0.07(+1.00%)
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.