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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 5.341 5.435 5.341 5.359 40,506 -0.01(-0.17%)
Nov 29, 2018 5.332 5.422 5.296 5.368 85,362 +0.11(+2.04%)
Nov 28, 2018 5.117 5.458 5.072 5.260 96,432 +0.15(+2.98%)
Nov 27, 2018 5.251 5.413 5.108 5.108 75,860 -0.21(-3.88%)
Nov 26, 2018 5.251 5.458 5.251 5.314 95,532 +0.06(+1.19%)
Nov 23, 2018 5.162 5.260 5.162 5.251 19,639 +0.08(+1.56%)
Nov 21, 2018 5.171 5.171 5.171 0 +0.12(+2.30%)
Nov 20, 2018 5.234 5.269 5.019 5.054 77,416 -0.24(-4.57%)
Nov 19, 2018 5.449 5.574 5.269 5.296 99,454 -0.20(-3.59%)
Nov 16, 2018 5.556 5.637 5.377 5.493 113,261 -0.10(-1.76%)
Nov 15, 2018 6.018 6.018 5.574 5.592 97,664 -0.27(-4.59%)
Nov 14, 2018 5.744 5.977 5.738 5.861 117,255 +0.13(+2.27%)
Nov 13, 2018 6.112 6.273 5.422 5.731 196,445 -0.33(-5.40%)
Nov 12, 2018 6.166 6.408 5.977 6.058 74,385 -0.25(-3.98%)
Nov 09, 2018 6.309 6.345 6.192 6.309 50,214 +0.01(+0.14%)
Nov 08, 2018 6.282 6.443 6.237 6.300 61,761 -0.01(-0.14%)
Nov 07, 2018 6.282 6.430 6.246 6.309 142,632 +0.00(+0.00%)
Nov 06, 2018 6.201 6.425 6.201 6.309 91,832 +0.04(+0.72%)
Nov 05, 2018 6.390 6.390 6.219 6.264 59,870 -0.19(-2.92%)
Nov 02, 2018 6.112 6.497 6.076 6.452 134,128 +0.36(+5.88%)
Nov 01, 2018 6.040 6.148 6.040 6.094 75,099 +0.00(+0.00%)
Oct 31, 2018 5.700 6.273 5.700 6.094 190,967 +0.39(+6.75%)
Oct 30, 2018 5.691 5.789 5.655 5.709 57,166 -0.04(-0.62%)
Oct 29, 2018 5.619 5.942 5.619 5.744 66,997 +0.12(+2.07%)
Oct 26, 2018 5.700 5.771 5.476 5.628 131,784 -0.06(-1.10%)
Oct 25, 2018 5.691 5.821 5.572 5.691 151,814 -0.04(-0.63%)
Oct 24, 2018 5.771 5.915 5.709 5.726 92,949 -0.10(-1.69%)
Oct 23, 2018 6.004 6.049 5.646 5.825 177,079 -0.28(-4.55%)
Oct 22, 2018 6.219 6.246 6.076 6.103 66,824 -0.14(-2.30%)
Oct 19, 2018 6.282 6.372 6.112 6.246 31,244 -0.05(-0.85%)
Oct 18, 2018 6.345 6.416 6.201 6.300 71,479 -0.04(-0.71%)
Oct 17, 2018 6.327 6.470 6.273 6.345 94,283 -0.05(-0.84%)
Oct 16, 2018 6.130 6.439 6.094 6.399 96,787 +0.26(+4.23%)
Oct 15, 2018 6.192 6.452 5.995 6.139 119,367 -0.04(-0.72%)
Oct 12, 2018 6.004 6.210 5.995 6.183 151,424 +0.30(+5.18%)
Oct 11, 2018 6.049 6.157 5.825 5.879 113,117 -0.20(-3.24%)
Oct 10, 2018 6.363 6.452 5.933 6.076 234,558 -0.35(-5.44%)
Oct 09, 2018 6.399 6.497 6.318 6.425 167,240 +0.03(+0.42%)
Oct 08, 2018 6.488 6.488 6.094 6.399 250,372 -0.08(-1.24%)
Oct 05, 2018 6.255 6.488 6.228 6.479 345,698 +0.26(+4.18%)
Oct 04, 2018 5.959 6.255 5.906 6.219 161,106 +0.27(+4.52%)
Oct 03, 2018 5.915 5.995 5.852 5.950 62,713 +0.11(+1.84%)
Oct 02, 2018 5.843 5.879 5.789 5.843 75,877 -0.04(-0.76%)
Oct 01, 2018 5.933 5.986 5.780 5.888 55,493 -0.07(-1.20%)
Sep 28, 2018 5.942 5.995 5.816 5.959 51,776 -0.03(-0.45%)
Sep 27, 2018 5.986 5.995 5.933 5.986 31,542 +0.01(+0.15%)
Sep 26, 2018 5.942 6.034 5.834 5.977 36,780 +0.00(+0.00%)
Sep 25, 2018 6.076 6.085 5.865 5.977 40,334 -0.05(-0.89%)
Sep 24, 2018 6.049 6.052 6.004 6.031 42,475 +0.03(+0.45%)
Sep 21, 2018 6.049 6.103 6.004 6.004 39,055 -0.09(-1.47%)
Sep 20, 2018 6.094 6.121 6.031 6.094 69,891 -0.03(-0.44%)
Sep 19, 2018 5.852 6.183 5.852 6.121 245,314 +0.22(+3.80%)
Sep 18, 2018 5.852 5.995 5.744 5.897 75,673 +0.05(+0.92%)
Sep 17, 2018 5.933 5.933 5.811 5.843 96,921 -0.03(-0.46%)
Sep 14, 2018 5.709 5.870 5.646 5.870 343,912 +0.24(+4.30%)
Sep 13, 2018 5.458 5.646 5.458 5.628 158,750 +0.22(+3.97%)
Sep 12, 2018 5.413 5.467 5.269 5.413 138,205 -0.01(-0.17%)
Sep 11, 2018 5.431 5.538 5.350 5.422 81,434 -0.05(-0.98%)
Sep 10, 2018 5.511 5.520 5.359 5.476 54,587 -0.04(-0.81%)
Sep 07, 2018 5.646 5.646 5.458 5.520 68,514 +0.03(+0.49%)
Sep 06, 2018 5.735 5.825 5.449 5.493 94,038 -0.22(-3.92%)
Sep 05, 2018 6.022 6.049 5.646 5.717 114,583 -0.28(-4.63%)
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.