Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 3.793 3.902 3.648 3.702 91,291 -0.14(-3.55%)
Apr 27, 2018 3.811 4.002 3.811 3.838 36,223 +0.00(+0.00%)
Apr 26, 2018 4.002 4.064 3.803 3.838 73,350 -0.18(-4.51%)
Apr 25, 2018 4.074 4.074 3.993 4.020 12,812 -0.06(-1.56%)
Apr 24, 2018 4.063 4.129 3.947 4.083 46,551 +0.05(+1.35%)
Apr 23, 2018 4.011 4.029 3.947 4.029 53,136 +0.05(+1.37%)
Apr 20, 2018 3.993 4.228 3.963 3.974 104,685 -0.05(-1.35%)
Apr 19, 2018 3.971 4.029 3.902 4.029 62,077 +0.04(+0.91%)
Apr 18, 2018 3.802 3.993 3.802 3.993 102,610 +0.16(+4.27%)
Apr 17, 2018 3.820 3.893 3.775 3.829 50,139 -0.01(-0.24%)
Apr 16, 2018 3.902 3.965 3.811 3.838 63,364 -0.06(-1.63%)
Apr 13, 2018 3.938 3.938 3.893 3.902 36,302 -0.05(-1.15%)
Apr 12, 2018 3.929 3.983 3.875 3.947 37,713 +0.02(+0.46%)
Apr 11, 2018 3.847 3.992 3.847 3.929 19,848 +0.05(+1.41%)
Apr 10, 2018 4.147 4.147 3.856 3.875 148,986 -0.25(-6.15%)
Apr 09, 2018 4.183 4.197 4.056 4.129 52,476 -0.01(-0.36%)
Apr 06, 2018 4.147 4.194 4.129 4.144 32,427 -0.00(-0.08%)
Apr 05, 2018 4.201 4.219 4.129 4.147 40,570 -0.05(-1.08%)
Apr 04, 2018 4.111 4.192 4.065 4.192 18,785 +0.06(+1.54%)
Apr 03, 2018 4.038 4.201 3.929 4.129 73,540 +0.04(+0.89%)
Apr 02, 2018 4.174 4.283 3.947 4.092 188,590 -0.13(-3.01%)
Mar 29, 2018 4.219 4.219 4.219 0 +0.04(+0.87%)
Mar 28, 2018 4.147 4.274 4.083 4.183 82,737 -0.00(-0.11%)
Mar 27, 2018 4.319 4.374 4.131 4.188 67,262 -0.21(-4.85%)
Mar 26, 2018 4.582 4.582 4.157 4.401 48,734 -0.08(-1.82%)
Mar 23, 2018 4.560 4.673 4.419 4.483 82,962 -0.09(-1.98%)
Mar 22, 2018 4.582 4.677 4.537 4.573 43,018 -0.06(-1.37%)
Mar 21, 2018 4.601 4.699 4.564 4.637 90,326 +0.06(+1.39%)
Mar 20, 2018 4.582 4.582 4.401 4.573 81,244 +0.05(+1.00%)
Mar 19, 2018 4.537 4.735 4.455 4.528 154,501 -0.01(-0.20%)
Mar 16, 2018 4.283 4.619 4.238 4.537 163,514 +0.28(+6.61%)
Mar 15, 2018 4.292 4.294 4.210 4.256 66,547 -0.01(-0.21%)
Mar 14, 2018 4.256 4.301 4.182 4.265 52,340 +0.05(+1.08%)
Mar 13, 2018 4.174 4.292 4.174 4.219 28,710 +0.04(+0.87%)
Mar 12, 2018 4.265 4.319 4.174 4.183 45,689 -0.05(-1.07%)
Mar 09, 2018 4.228 4.327 4.129 4.228 26,722 +0.00(+0.00%)
Mar 08, 2018 4.129 4.356 4.129 4.228 86,362 +0.04(+0.87%)
Mar 07, 2018 4.020 4.247 3.866 4.192 60,440 +0.13(+3.12%)
Mar 06, 2018 3.902 4.156 3.856 4.065 88,560 +0.05(+1.36%)
Mar 05, 2018 4.002 4.011 3.729 4.011 54,173 -0.03(-0.67%)
Mar 02, 2018 3.920 4.065 3.920 4.038 154,031 +0.12(+3.01%)
Mar 01, 2018 4.120 4.120 3.766 3.920 122,019 -0.20(-4.85%)
Feb 28, 2018 3.993 4.165 3.993 4.120 69,016 +0.13(+3.18%)
Feb 27, 2018 3.993 4.028 3.974 3.993 59,770 -0.04(-0.90%)
Feb 26, 2018 3.947 4.038 3.893 4.029 116,411 +0.03(+0.68%)
Feb 23, 2018 4.052 4.052 3.866 4.002 135,343 +0.17(+4.50%)
Feb 22, 2018 4.065 4.068 3.829 3.829 38,954 -0.23(-5.59%)
Feb 21, 2018 4.040 4.092 3.974 4.056 83,994 +0.08(+1.94%)
Feb 20, 2018 4.174 4.247 3.938 3.979 69,891 -0.31(-7.29%)
Feb 16, 2018 4.292 4.292 4.292 0 +0.09(+2.16%)
Feb 15, 2018 3.820 4.247 3.820 4.201 256,220 +0.34(+8.69%)
Feb 14, 2018 3.793 3.974 3.729 3.866 32,924 +0.02(+0.47%)
Feb 13, 2018 3.720 3.884 3.684 3.847 46,932 +0.06(+1.68%)
Feb 12, 2018 3.675 3.884 3.675 3.784 40,412 +0.07(+1.96%)
Feb 09, 2018 3.784 3.831 3.557 3.711 102,790 -0.06(-1.68%)
Feb 08, 2018 3.875 3.983 3.766 3.775 45,159 -0.14(-3.48%)
Feb 07, 2018 3.974 3.974 3.893 3.911 69,409 -0.10(-2.49%)
Feb 06, 2018 3.856 4.037 3.838 4.011 99,176 -0.01(-0.23%)
Feb 05, 2018 3.893 4.147 3.829 4.020 101,885 +0.07(+1.84%)
Feb 02, 2018 3.829 3.983 3.829 3.947 75,986 +0.05(+1.16%)
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.