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 (%)
Dec 30, 2016 2.706 2.706 2.706 0 +0.06(+2.37%)
Dec 29, 2016 2.706 2.796 2.634 2.643 293,450 -0.04(-1.34%)
Dec 28, 2016 2.625 2.706 2.616 2.679 167,307 +0.01(+0.34%)
Dec 27, 2016 2.688 2.715 2.572 2.670 359,029 +0.01(+0.34%)
Dec 23, 2016 2.661 2.661 2.661 0 -0.02(-0.67%)
Dec 22, 2016 2.688 2.778 2.670 2.679 349,964 +0.00(+0.00%)
Dec 21, 2016 2.697 2.778 2.670 2.679 266,936 -0.06(-2.29%)
Dec 20, 2016 2.984 3.047 2.715 2.742 463,738 -0.24(-8.11%)
Dec 19, 2016 3.136 3.172 2.984 2.984 232,181 -0.15(-4.86%)
Dec 16, 2016 3.136 3.190 3.100 3.136 127,363 -0.03(-0.85%)
Dec 15, 2016 3.315 3.391 3.136 3.163 236,870 -0.22(-6.61%)
Dec 14, 2016 3.495 3.710 3.324 3.387 280,538 -0.15(-4.30%)
Dec 13, 2016 3.226 3.647 3.217 3.539 499,167 +0.31(+9.72%)
Dec 12, 2016 3.244 3.315 3.226 3.226 120,231 -0.04(-1.37%)
Dec 09, 2016 3.226 3.369 3.154 3.271 294,646 +0.04(+1.39%)
Dec 08, 2016 3.163 3.298 3.127 3.226 306,595 +0.04(+1.41%)
Dec 07, 2016 3.181 3.333 3.118 3.181 213,834 +0.04(+1.43%)
Dec 06, 2016 3.082 3.271 3.082 3.136 141,797 +0.05(+1.74%)
Dec 05, 2016 3.056 3.208 2.993 3.082 171,885 +0.06(+2.08%)
Dec 02, 2016 2.975 3.109 2.930 3.020 144,690 +0.09(+3.06%)
Dec 01, 2016 2.921 2.993 2.867 2.930 134,582 +0.01(+0.31%)
Nov 30, 2016 3.065 3.127 2.885 2.921 197,521 -0.14(-4.68%)
Nov 29, 2016 3.136 3.154 3.056 3.065 110,914 -0.10(-3.12%)
Nov 28, 2016 3.181 3.208 2.957 3.163 174,371 +0.05(+1.73%)
Nov 25, 2016 3.083 3.224 3.046 3.109 225,328 +0.07(+2.33%)
Nov 23, 2016 3.039 3.039 3.039 0 +0.16(+5.52%)
Nov 22, 2016 2.800 2.938 2.747 2.880 325,869 +0.14(+5.16%)
Nov 21, 2016 2.650 2.809 2.607 2.738 238,811 +0.05(+1.97%)
Nov 18, 2016 2.809 2.809 2.579 2.685 407,009 -0.04(-1.30%)
Nov 17, 2016 2.871 2.915 2.597 2.721 687,131 -0.18(-6.10%)
Nov 16, 2016 3.003 3.039 2.889 2.897 396,120 -0.11(-3.53%)
Nov 15, 2016 3.224 3.282 2.959 3.003 399,624 -0.28(-8.60%)
Nov 14, 2016 3.268 3.436 3.260 3.286 153,316 +0.01(+0.27%)
Nov 11, 2016 3.277 3.383 3.118 3.277 205,838 -0.04(-1.07%)
Nov 10, 2016 3.533 3.533 3.286 3.312 138,860 -0.22(-6.25%)
Nov 09, 2016 3.622 3.657 3.464 3.533 157,542 -0.21(-5.66%)
Nov 08, 2016 3.551 3.798 3.433 3.745 285,320 +0.22(+6.27%)
Nov 07, 2016 3.012 3.834 2.912 3.525 941,779 +0.64(+22.39%)
Nov 04, 2016 2.986 3.047 2.836 2.880 184,745 -0.07(-2.40%)
Nov 03, 2016 3.189 3.250 2.942 2.950 173,404 -0.29(-8.99%)
Nov 02, 2016 3.312 3.312 3.154 3.242 213,953 +0.09(+2.95%)
Nov 01, 2016 3.021 3.207 3.012 3.149 222,866 +0.11(+3.63%)
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%)
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.