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 (%)
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%)
Aug 01, 2016 6.963 7.103 6.911 7.094 179,360 +0.02(+0.25%)
Jul 29, 2016 6.954 7.077 6.954 7.077 86,888 +0.10(+1.38%)
Jul 28, 2016 6.954 7.068 6.954 6.981 55,657 +0.02(+0.25%)
Jul 27, 2016 7.086 7.103 6.960 6.963 79,008 -0.09(-1.24%)
Jul 26, 2016 7.103 7.164 7.008 7.051 97,417 -0.04(-0.49%)
Jul 25, 2016 6.928 7.086 6.928 7.086 46,914 +0.13(+1.89%)
Jul 22, 2016 6.998 7.048 6.954 6.954 45,243 -0.04(-0.63%)
Jul 21, 2016 7.103 7.112 6.902 6.998 117,784 -0.09(-1.30%)
Jul 20, 2016 7.033 7.138 7.016 7.090 91,020 -0.01(-0.18%)
Jul 19, 2016 7.129 7.173 6.989 7.103 87,764 +0.01(+0.12%)
Jul 18, 2016 6.919 7.164 6.919 7.094 128,613 +0.14(+2.01%)
Jul 15, 2016 7.016 7.059 6.919 6.954 88,861 -0.01(-0.13%)
Jul 14, 2016 6.902 7.068 6.850 6.963 118,547 +0.11(+1.66%)
Jul 13, 2016 6.814 6.972 6.753 6.849 134,065 +0.07(+1.03%)
Jul 12, 2016 6.552 6.849 6.552 6.779 146,081 -0.01(-0.13%)
Jul 11, 2016 6.736 6.893 6.736 6.788 69,400 +0.04(+0.65%)
Jul 08, 2016 6.736 6.884 6.718 6.745 154,838 +0.01(+0.13%)
Jul 07, 2016 6.692 6.753 6.692 6.736 79,901 +0.14(+2.12%)
Jul 05, 2016 6.692 6.692 6.517 6.596 124,183 -0.02(-0.26%)
Jul 01, 2016 6.473 6.613 6.613 6.613 169,757 +0.16(+2.44%)
Jun 30, 2016 6.438 6.473 6.351 6.456 192,523 +0.05(+0.82%)
Jun 29, 2016 6.228 6.430 6.193 6.403 115,637 +0.19(+3.03%)
Jun 28, 2016 6.176 6.237 6.123 6.215 43,041 +0.09(+1.50%)
Jun 27, 2016 6.220 6.220 6.115 6.123 139,171 -0.07(-1.13%)
Jun 24, 2016 6.123 6.272 6.123 6.193 142,764 +0.02(+0.28%)
Jun 23, 2016 6.255 6.255 6.132 6.176 102,687 -0.04(-0.70%)
Jun 22, 2016 6.220 6.281 6.167 6.220 63,139 +0.03(+0.42%)
Jun 21, 2016 6.167 6.202 6.132 6.193 103,218 +0.01(+0.14%)
Jun 20, 2016 6.246 6.281 6.185 6.185 81,192 -0.03(-0.42%)
Jun 17, 2016 6.167 6.228 6.123 6.211 176,086 +0.03(+0.57%)
Jun 16, 2016 6.290 6.298 6.132 6.176 131,224 -0.10(-1.67%)
Jun 15, 2016 6.176 6.386 6.176 6.281 207,803 +0.08(+1.27%)
Jun 14, 2016 6.211 6.237 6.132 6.202 119,634 +0.03(+0.42%)
Jun 13, 2016 6.412 6.465 6.141 6.176 171,649 -0.24(-3.68%)
Jun 10, 2016 6.473 6.552 6.395 6.412 86,852 -0.07(-1.08%)
Jun 09, 2016 6.561 6.622 6.473 6.482 103,192 -0.14(-2.11%)
Jun 08, 2016 6.561 6.648 6.517 6.622 80,444 +0.07(+1.07%)
Jun 07, 2016 6.622 6.648 6.517 6.552 69,494 -0.08(-1.19%)
Jun 06, 2016 6.587 6.648 6.552 6.631 65,538 +0.05(+0.80%)
Jun 03, 2016 6.631 6.640 6.526 6.578 60,385 -0.04(-0.66%)
Jun 02, 2016 6.648 6.648 6.561 6.622 65,749 +0.05(+0.80%)
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.