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 (%)
Jan 31, 2017 2.321 2.321 1.945 2.016 832,584 -0.30(-13.13%)
Jan 30, 2017 2.420 2.464 2.285 2.321 303,321 -0.12(-4.78%)
Jan 27, 2017 2.402 2.488 2.357 2.438 297,053 +0.04(+1.49%)
Jan 26, 2017 2.590 2.639 2.384 2.402 533,645 -0.22(-8.22%)
Jan 25, 2017 2.724 2.724 2.554 2.617 389,992 -0.13(-4.58%)
Jan 24, 2017 2.904 2.904 2.715 2.742 335,648 -0.24(-8.11%)
Jan 23, 2017 2.787 2.984 2.697 2.984 235,444 +0.20(+7.07%)
Jan 20, 2017 2.769 2.796 2.715 2.787 124,645 +0.05(+1.97%)
Jan 19, 2017 2.715 2.778 2.715 2.733 51,875 -0.03(-0.97%)
Jan 18, 2017 2.751 2.778 2.715 2.760 154,131 +0.01(+0.33%)
Jan 17, 2017 2.688 2.778 2.688 2.751 109,025 +0.01(+0.33%)
Jan 13, 2017 2.742 2.742 2.742 0 -0.01(-0.33%)
Jan 12, 2017 2.706 2.760 2.671 2.751 148,920 +0.04(+1.66%)
Jan 11, 2017 2.706 2.733 2.697 2.706 69,454 -0.03(-0.98%)
Jan 10, 2017 2.706 2.742 2.688 2.733 188,271 +0.02(+0.83%)
Jan 09, 2017 2.706 2.769 2.706 2.711 104,378 +0.01(+0.50%)
Jan 06, 2017 2.832 2.877 2.688 2.697 298,668 -0.13(-4.75%)
Jan 05, 2017 2.832 2.841 2.751 2.832 133,225 +0.00(+0.00%)
Jan 04, 2017 2.742 2.841 2.706 2.832 274,682 +0.11(+3.95%)
Jan 03, 2017 2.724 2.841 2.688 2.724 253,184 +0.02(+0.66%)
Dec 30, 2016 2.706 2.706 2.706 0 +0.06(+2.37%)
Dec 29, 2016 2.706 2.796 2.635 2.644 293,419 -0.04(-1.34%)
Dec 28, 2016 2.626 2.706 2.617 2.680 167,289 +0.01(+0.34%)
Dec 27, 2016 2.688 2.715 2.572 2.671 358,991 +0.01(+0.34%)
Dec 23, 2016 2.662 2.662 2.662 0 -0.02(-0.67%)
Dec 22, 2016 2.688 2.778 2.671 2.680 349,927 +0.00(+0.00%)
Dec 21, 2016 2.697 2.778 2.671 2.680 266,908 -0.06(-2.29%)
Dec 20, 2016 2.984 3.047 2.715 2.742 463,689 -0.24(-8.11%)
Dec 19, 2016 3.137 3.172 2.984 2.984 232,156 -0.15(-4.86%)
Dec 16, 2016 3.137 3.190 3.101 3.137 127,350 -0.03(-0.85%)
Dec 15, 2016 3.316 3.392 3.137 3.163 236,845 -0.22(-6.61%)
Dec 14, 2016 3.495 3.710 3.325 3.387 280,508 -0.15(-4.30%)
Dec 13, 2016 3.226 3.647 3.217 3.540 499,114 +0.31(+9.72%)
Dec 12, 2016 3.244 3.316 3.226 3.226 120,218 -0.04(-1.37%)
Dec 09, 2016 3.226 3.370 3.154 3.271 294,615 +0.04(+1.39%)
Dec 08, 2016 3.163 3.298 3.128 3.226 306,563 +0.04(+1.41%)
Dec 07, 2016 3.181 3.334 3.119 3.181 213,811 +0.04(+1.43%)
Dec 06, 2016 3.083 3.271 3.083 3.137 141,782 +0.05(+1.74%)
Dec 05, 2016 3.056 3.208 2.993 3.083 171,867 +0.06(+2.08%)
Dec 02, 2016 2.975 3.110 2.930 3.020 144,675 +0.09(+3.06%)
Dec 01, 2016 2.921 2.993 2.868 2.930 134,567 +0.01(+0.31%)
Nov 30, 2016 3.065 3.128 2.886 2.921 197,501 -0.14(-4.68%)
Nov 29, 2016 3.137 3.154 3.056 3.065 110,902 -0.10(-3.12%)
Nov 28, 2016 3.181 3.208 2.957 3.163 174,353 +0.05(+1.73%)
Nov 25, 2016 3.083 3.225 3.046 3.110 225,304 +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 2.880 325,835 +0.14(+5.16%)
Nov 21, 2016 2.650 2.809 2.607 2.739 238,785 +0.05(+1.97%)
Nov 18, 2016 2.809 2.809 2.580 2.686 406,965 -0.04(-1.30%)
Nov 17, 2016 2.871 2.915 2.597 2.721 687,059 -0.18(-6.10%)
Nov 16, 2016 3.004 3.039 2.889 2.898 396,078 -0.11(-3.53%)
Nov 15, 2016 3.225 3.282 2.959 3.004 399,582 -0.28(-8.60%)
Nov 14, 2016 3.269 3.437 3.260 3.286 153,300 +0.01(+0.27%)
Nov 11, 2016 3.278 3.384 3.119 3.278 205,816 -0.04(-1.07%)
Nov 10, 2016 3.534 3.534 3.286 3.313 138,845 -0.22(-6.25%)
Nov 09, 2016 3.622 3.657 3.464 3.534 157,526 -0.21(-5.66%)
Nov 08, 2016 3.551 3.799 3.434 3.746 285,289 +0.22(+6.27%)
Nov 07, 2016 3.012 3.834 2.912 3.525 941,679 +0.64(+22.39%)
Nov 04, 2016 2.986 3.048 2.836 2.880 184,725 -0.07(-2.40%)
Nov 03, 2016 3.189 3.250 2.942 2.951 173,386 -0.29(-8.99%)
Nov 02, 2016 3.313 3.313 3.154 3.242 213,930 +0.09(+2.95%)
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.