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 (%)
Oct 31, 2016 3.162 3.224 3.039 3.039 325,235 -0.12(-3.91%)
Oct 28, 2016 3.207 3.312 3.118 3.162 201,230 -0.09(-2.72%)
Oct 27, 2016 3.357 3.370 3.251 3.251 112,858 -0.12(-3.67%)
Oct 26, 2016 3.374 3.401 3.277 3.374 233,556 -0.02(-0.52%)
Oct 25, 2016 3.410 3.498 3.365 3.392 135,561 -0.10(-2.78%)
Oct 24, 2016 3.454 3.516 3.445 3.489 73,651 +0.00(+0.00%)
Oct 21, 2016 3.542 3.560 3.445 3.489 197,081 -0.04(-1.25%)
Oct 20, 2016 3.604 3.628 3.533 3.533 79,584 -0.11(-2.91%)
Oct 19, 2016 3.604 3.719 3.578 3.639 81,736 +0.06(+1.73%)
Oct 18, 2016 3.578 3.639 3.569 3.578 87,759 +0.00(+0.00%)
Oct 17, 2016 3.666 3.718 3.542 3.578 132,507 -0.11(-3.11%)
Oct 14, 2016 3.710 3.754 3.666 3.692 124,580 -0.04(-0.95%)
Oct 13, 2016 3.851 3.851 3.701 3.728 88,707 -0.11(-2.99%)
Oct 12, 2016 3.816 3.913 3.798 3.842 62,257 -0.03(-0.68%)
Oct 11, 2016 4.063 4.063 3.816 3.869 135,940 -0.19(-4.58%)
Oct 10, 2016 3.957 4.099 3.927 4.054 147,437 +0.10(+2.46%)
Oct 07, 2016 3.878 4.047 3.878 3.957 216,509 +0.04(+0.90%)
Oct 06, 2016 3.675 3.949 3.675 3.922 202,112 +0.20(+5.46%)
Oct 05, 2016 3.683 3.763 3.683 3.719 81,987 -0.04(-1.17%)
Oct 04, 2016 3.578 3.781 3.578 3.763 119,956 +0.15(+4.16%)
Oct 03, 2016 3.719 3.772 3.533 3.613 201,900 -0.11(-3.08%)
Sep 30, 2016 3.675 3.781 3.639 3.728 195,690 +0.07(+1.93%)
Sep 29, 2016 3.569 3.657 3.569 3.657 75,212 +0.05(+1.47%)
Sep 28, 2016 3.586 3.631 3.551 3.604 99,753 +0.02(+0.49%)
Sep 27, 2016 3.604 3.635 3.578 3.586 67,736 -0.04(-0.98%)
Sep 26, 2016 3.613 3.692 3.569 3.622 107,883 +0.01(+0.24%)
Sep 23, 2016 3.578 3.639 3.569 3.613 117,907 +0.02(+0.49%)
Sep 22, 2016 3.639 3.692 3.578 3.595 127,590 -0.09(-2.40%)
Sep 21, 2016 3.578 3.710 3.578 3.683 164,413 +0.11(+2.96%)
Sep 20, 2016 3.683 3.683 3.578 3.578 96,013 -0.04(-1.22%)
Sep 19, 2016 3.578 3.789 3.578 3.622 352,740 +0.13(+3.80%)
Sep 16, 2016 3.560 3.560 3.489 3.489 67,055 -0.05(-1.50%)
Sep 15, 2016 3.454 3.578 3.330 3.542 166,263 +0.02(+0.50%)
Sep 14, 2016 3.551 3.604 3.523 3.525 167,859 -0.05(-1.48%)
Sep 13, 2016 3.542 3.631 3.533 3.578 186,002 -0.05(-1.46%)
Sep 12, 2016 3.489 3.631 3.312 3.631 274,100 +0.11(+3.01%)
Sep 09, 2016 3.471 3.542 3.121 3.525 660,234 +0.04(+1.01%)
Sep 08, 2016 3.622 3.639 3.480 3.489 289,796 -0.14(-3.89%)
Sep 07, 2016 3.631 3.666 3.586 3.631 254,097 +0.04(+1.23%)
Sep 06, 2016 3.887 3.887 3.542 3.586 506,807 -0.25(-6.45%)
Sep 02, 2016 4.037 3.834 3.834 3.834 277,924 -0.22(-5.45%)
Sep 01, 2016 4.160 4.169 3.984 4.054 271,309 -0.12(-2.96%)
Aug 31, 2016 4.196 4.222 4.160 4.178 214,037 -0.04(-1.05%)
Aug 30, 2016 4.293 4.328 4.196 4.222 227,171 -0.11(-2.65%)
Aug 29, 2016 4.302 4.364 4.284 4.337 97,017 +0.00(+0.00%)
Aug 26, 2016 4.284 4.372 4.284 4.337 87,664 +0.03(+0.61%)
Aug 25, 2016 4.390 4.415 4.249 4.311 298,388 -0.09(-2.01%)
Aug 24, 2016 4.372 4.452 4.372 4.399 148,049 -0.02(-0.40%)
Aug 23, 2016 4.452 4.452 4.381 4.417 208,700 -0.05(-1.19%)
Aug 22, 2016 4.505 4.549 4.461 4.470 157,384 -0.04(-0.98%)
Aug 19, 2016 4.391 4.514 4.374 4.514 272,082 +0.03(+0.78%)
Aug 18, 2016 4.619 4.619 4.435 4.479 274,166 -0.13(-2.85%)
Aug 17, 2016 4.636 4.671 4.584 4.610 214,678 -0.03(-0.75%)
Aug 16, 2016 4.680 4.750 4.593 4.645 216,835 -0.06(-1.30%)
Aug 15, 2016 4.680 4.810 4.680 4.706 177,771 +0.03(+0.75%)
Aug 12, 2016 4.881 4.881 4.671 4.671 181,195 -0.16(-3.26%)
Aug 11, 2016 4.811 5.000 4.645 4.829 332,250 -0.20(-4.00%)
Aug 10, 2016 5.030 5.117 4.829 5.030 469,333 -0.29(-5.43%)
Aug 09, 2016 5.249 5.397 5.117 5.319 244,540 +0.02(+0.33%)
Aug 08, 2016 5.511 5.651 5.275 5.301 223,907 -0.27(-4.87%)
Aug 05, 2016 5.152 5.634 5.152 5.572 511,234 +0.42(+8.15%)
Aug 04, 2016 4.636 5.214 4.593 5.152 602,613 +0.36(+7.48%)
Aug 03, 2016 5.161 5.249 4.523 4.794 1,474,897 -0.52(-9.87%)
Aug 02, 2016 6.954 6.954 5.179 5.319 1,587,579 -1.78(-25.03%)
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.