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

Medallion Fin Cp (NQ: MFIN )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2012 6.704 6.710 6.625 6.680 68,987 +0.00(+0.00%)
Jan 30, 2012 6.644 6.698 6.590 6.680 99,885 +0.01(+0.18%)
Jan 27, 2012 6.650 6.716 6.650 6.668 99,138 -0.01(-0.18%)
Jan 26, 2012 6.746 6.759 6.638 6.680 111,119 -0.07(-1.07%)
Jan 25, 2012 6.783 6.837 6.704 6.753 189,093 -0.03(-0.44%)
Jan 24, 2012 6.348 6.807 6.342 6.783 144,751 +0.36(+5.54%)
Jan 23, 2012 6.590 6.656 6.384 6.427 170,164 -0.19(-2.92%)
Jan 20, 2012 6.547 6.650 6.547 6.620 97,949 +0.04(+0.64%)
Jan 19, 2012 6.638 6.830 6.493 6.578 206,817 -0.13(-1.89%)
Jan 18, 2012 6.644 6.710 6.638 6.704 107,215 +0.05(+0.82%)
Jan 17, 2012 6.789 6.819 6.638 6.650 154,402 -0.10(-1.43%)
Jan 13, 2012 6.734 6.789 6.650 6.746 66,087 -0.01(-0.09%)
Jan 12, 2012 6.940 6.940 6.716 6.753 98,533 -0.16(-2.27%)
Jan 11, 2012 6.861 6.928 6.771 6.909 74,905 +0.04(+0.62%)
Jan 10, 2012 6.831 6.897 6.753 6.867 83,211 +0.14(+2.15%)
Jan 09, 2012 6.783 6.795 6.710 6.722 76,978 -0.02(-0.36%)
Jan 06, 2012 6.831 6.843 6.722 6.746 86,931 -0.07(-0.97%)
Jan 05, 2012 6.765 6.819 6.698 6.813 52,066 +0.03(+0.44%)
Jan 04, 2012 6.759 6.940 6.710 6.783 92,398 -0.08(-1.23%)
Dec 30, 2011 6.740 6.903 6.759 6.867 76,604 +0.13(+1.88%)
Dec 29, 2011 6.801 6.879 6.722 6.740 78,075 -0.02(-0.27%)
Dec 28, 2011 6.795 6.828 6.704 6.759 57,878 -0.05(-0.80%)
Dec 27, 2011 6.849 6.879 6.698 6.813 103,856 -0.07(-1.05%)
Dec 23, 2011 6.921 6.934 6.843 6.885 72,118 -0.02(-0.26%)
Dec 21, 2011 6.976 6.982 6.897 6.903 103,655 -0.05(-0.78%)
Dec 20, 2011 6.982 6.982 6.909 6.958 114,249 +0.07(+0.96%)
Dec 19, 2011 6.885 6.976 6.879 6.891 62,118 +0.02(+0.35%)
Dec 16, 2011 6.928 6.928 6.777 6.867 170,344 -0.02(-0.26%)
Dec 15, 2011 6.970 6.970 6.728 6.885 117,623 -0.05(-0.78%)
Dec 14, 2011 6.638 6.970 6.602 6.940 189,451 +0.31(+4.64%)
Dec 13, 2011 6.994 7.030 6.632 6.632 204,639 -0.31(-4.43%)
Dec 12, 2011 6.915 7.024 6.861 6.940 117,628 -0.06(-0.86%)
Dec 09, 2011 6.879 7.066 6.879 7.000 163,359 +0.11(+1.58%)
Dec 08, 2011 6.976 7.006 6.849 6.891 83,395 -0.12(-1.72%)
Dec 07, 2011 7.066 7.087 6.988 7.012 132,286 -0.06(-0.85%)
Dec 06, 2011 7.090 7.121 7.042 7.072 102,154 -0.01(-0.09%)
Dec 05, 2011 7.163 7.169 7.048 7.078 107,856 +0.02(+0.26%)
Dec 02, 2011 7.133 7.133 7.048 7.060 63,084 +0.01(+0.17%)
Dec 01, 2011 7.090 7.207 7.036 7.048 124,098 -0.05(-0.68%)
Nov 30, 2011 7.115 7.148 7.054 7.096 236,571 +0.12(+1.73%)
Nov 29, 2011 7.121 7.121 6.925 6.976 56,862 -0.13(-1.87%)
Nov 28, 2011 6.909 7.115 6.879 7.109 103,514 +0.39(+5.84%)
Nov 25, 2011 6.716 6.909 6.704 6.716 59,280 +0.01(+0.09%)
Nov 23, 2011 6.982 7.036 6.638 6.710 204,878 -0.28(-3.97%)
Nov 22, 2011 7.066 7.096 6.982 6.988 117,670 -0.05(-0.69%)
Nov 21, 2011 7.078 7.109 6.921 7.036 117,751 -0.05(-0.68%)
Nov 18, 2011 7.042 7.157 6.940 7.084 117,448 +0.05(+0.77%)
Nov 17, 2011 7.036 7.127 6.946 7.030 80,924 +0.01(+0.09%)
Nov 16, 2011 7.084 7.223 6.988 7.024 130,458 -0.07(-1.02%)
Nov 15, 2011 7.060 7.193 6.940 7.096 110,832 +0.05(+0.68%)
Nov 14, 2011 7.024 7.103 6.940 7.048 141,130 +0.07(+1.04%)
Nov 11, 2011 7.083 7.083 6.839 6.976 163,181 -0.01(-0.08%)
Nov 10, 2011 6.821 6.994 6.789 6.982 206,869 +0.26(+3.89%)
Nov 09, 2011 6.881 6.988 6.715 6.720 150,322 -0.27(-3.91%)
Nov 08, 2011 6.952 7.184 6.839 6.994 229,470 +0.07(+1.03%)
Nov 07, 2011 7.474 7.474 6.851 6.922 345,957 -0.05(-0.68%)
Nov 04, 2011 7.189 7.189 6.869 6.970 277,033 -0.17(-2.41%)
Nov 03, 2011 7.178 7.200 7.095 7.142 240,668 +0.00(+0.00%)
Nov 02, 2011 7.178 7.184 6.964 7.142 315,718 +0.14(+2.04%)
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.