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, 2014 7.956 8.049 7.892 7.935 667,120 -0.05(-0.62%)
Jul 30, 2014 8.077 8.113 7.978 7.985 314,951 -0.06(-0.80%)
Jul 29, 2014 8.077 8.120 8.056 8.049 221,074 -0.06(-0.70%)
Jul 28, 2014 8.141 8.191 8.063 8.106 317,680 -0.04(-0.52%)
Jul 25, 2014 8.084 8.170 8.063 8.149 315,629 +0.06(+0.70%)
Jul 24, 2014 8.120 8.177 8.058 8.092 313,121 -0.01(-0.18%)
Jul 23, 2014 8.127 8.134 8.084 8.106 322,495 +0.01(+0.09%)
Jul 22, 2014 8.177 8.189 8.092 8.099 385,792 -0.04(-0.44%)
Jul 21, 2014 8.170 8.191 8.106 8.134 353,653 -0.05(-0.61%)
Jul 18, 2014 8.255 8.298 8.170 8.184 301,869 -0.06(-0.78%)
Jul 17, 2014 8.198 8.280 8.195 8.248 234,858 +0.00(+0.00%)
Jul 16, 2014 8.227 8.312 8.191 8.248 263,718 +0.03(+0.35%)
Jul 15, 2014 8.334 8.397 8.198 8.220 363,588 -0.11(-1.37%)
Jul 14, 2014 8.263 8.355 8.206 8.334 374,212 +0.11(+1.30%)
Jul 11, 2014 8.334 8.426 8.156 8.227 660,905 -0.05(-0.60%)
Jul 10, 2014 8.270 8.398 8.248 8.277 854,205 -0.14(-1.61%)
Jul 09, 2014 8.255 8.455 8.234 8.412 419,319 +0.14(+1.64%)
Jul 08, 2014 8.562 8.562 8.241 8.277 831,348 -0.32(-3.73%)
Jul 07, 2014 8.854 8.854 8.569 8.597 374,229 -0.24(-2.74%)
Jul 03, 2014 9.046 8.839 8.839 8.839 167,489 -0.06(-0.64%)
Jul 02, 2014 8.875 8.939 8.825 8.896 461,389 -0.04(-0.48%)
Jul 01, 2014 8.854 8.953 8.818 8.939 515,016 +0.06(+0.72%)
Jun 30, 2014 8.804 8.925 8.725 8.875 948,795 +0.13(+1.47%)
Jun 27, 2014 8.469 8.747 8.469 8.747 5,112,815 +0.25(+2.93%)
Jun 26, 2014 8.362 8.533 8.348 8.498 473,059 +0.14(+1.62%)
Jun 25, 2014 8.248 8.384 8.198 8.362 487,104 +0.11(+1.38%)
Jun 24, 2014 8.248 8.448 8.227 8.248 637,943 -0.05(-0.60%)
Jun 23, 2014 8.441 8.490 8.255 8.298 547,491 -0.14(-1.60%)
Jun 20, 2014 8.412 8.517 8.405 8.433 577,587 +0.00(+0.04%)
Jun 19, 2014 8.369 8.433 8.141 8.430 1,069,586 +0.02(+0.30%)
Jun 18, 2014 8.583 8.612 8.369 8.405 723,420 -0.19(-2.24%)
Jun 17, 2014 8.476 8.619 8.426 8.597 785,043 +0.09(+1.09%)
Jun 16, 2014 9.032 9.046 8.213 8.505 1,694,416 -0.57(-6.28%)
Jun 13, 2014 9.231 9.253 9.018 9.075 648,396 -0.16(-1.70%)
Jun 12, 2014 9.260 9.310 9.160 9.231 420,450 -0.04(-0.38%)
Jun 11, 2014 9.488 9.604 9.238 9.267 623,828 -0.28(-2.91%)
Jun 10, 2014 9.651 9.723 9.516 9.545 224,560 -0.09(-0.96%)
Jun 06, 2014 9.637 9.680 9.587 9.637 170,980 -0.01(-0.07%)
Jun 05, 2014 9.566 9.670 9.438 9.644 196,512 +0.14(+1.42%)
Jun 04, 2014 9.559 9.609 9.445 9.509 199,481 -0.07(-0.74%)
Jun 03, 2014 9.637 9.707 9.473 9.580 238,433 -0.06(-0.59%)
Jun 02, 2014 9.680 9.765 9.580 9.637 231,895 +0.01(+0.15%)
May 30, 2014 9.609 9.723 9.573 9.623 363,572 +0.05(+0.52%)
May 29, 2014 9.644 9.794 9.552 9.573 333,280 +0.02(+0.22%)
May 28, 2014 9.623 9.644 9.502 9.552 246,630 -0.04(-0.37%)
May 27, 2014 9.552 9.651 9.509 9.587 205,522 +0.09(+0.98%)
May 23, 2014 9.552 9.495 9.495 9.495 242,318 +0.03(+0.30%)
May 22, 2014 9.374 9.502 9.345 9.466 215,907 +0.14(+1.45%)
May 21, 2014 9.395 9.445 9.295 9.331 447,726 +0.01(+0.15%)
May 20, 2014 9.623 9.629 9.267 9.317 570,244 -0.30(-3.11%)
May 19, 2014 9.481 9.637 9.481 9.616 250,556 +0.14(+1.43%)
May 16, 2014 9.502 9.509 9.338 9.481 281,776 -0.04(-0.45%)
May 15, 2014 9.587 9.616 9.302 9.523 497,196 -0.10(-1.04%)
May 14, 2014 9.887 9.922 9.616 9.623 354,855 -0.25(-2.53%)
May 13, 2014 9.886 9.918 9.760 9.872 405,150 +0.01(+0.14%)
May 12, 2014 9.767 9.893 9.697 9.858 332,856 +0.18(+1.88%)
May 09, 2014 9.522 9.718 9.501 9.676 204,077 +0.12(+1.25%)
May 08, 2014 9.599 9.694 9.508 9.557 319,052 -0.04(-0.36%)
May 07, 2014 9.459 9.599 9.312 9.592 275,855 +0.19(+2.01%)
May 06, 2014 9.487 9.662 9.382 9.403 291,688 -0.14(-1.47%)
May 05, 2014 9.466 9.704 9.459 9.543 266,874 +0.01(+0.07%)
May 02, 2014 9.529 9.718 9.487 9.536 160,601 +0.06(+0.67%)
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.