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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 28, 2014 7.660 7.727 7.385 7.422 1,399,336 -0.59(-7.33%)
Nov 26, 2014 8.069 8.009 8.009 8.009 1,268,794 -0.14(-1.73%)
Nov 25, 2014 8.240 8.269 8.121 8.151 193,595 -0.10(-1.17%)
Nov 24, 2014 8.299 8.299 8.225 8.247 340,822 -0.01(-0.09%)
Nov 21, 2014 8.336 8.351 8.195 8.255 421,220 +0.03(+0.36%)
Nov 20, 2014 8.180 8.321 8.076 8.225 463,463 -0.01(-0.18%)
Nov 19, 2014 8.210 8.336 8.173 8.240 276,665 +0.09(+1.09%)
Nov 18, 2014 7.913 8.195 7.913 8.151 361,347 +0.27(+3.39%)
Nov 17, 2014 8.136 8.255 7.653 7.883 1,128,596 -0.27(-3.28%)
Nov 14, 2014 8.321 8.359 8.121 8.151 998,761 -0.19(-2.23%)
Nov 13, 2014 8.500 8.507 8.284 8.336 237,100 -0.15(-1.75%)
Nov 12, 2014 8.321 8.492 8.321 8.485 178,900 +0.15(+1.78%)
Nov 11, 2014 8.351 8.373 8.284 8.336 203,046 -0.02(-0.27%)
Nov 10, 2014 8.321 8.429 8.284 8.359 253,694 +0.09(+1.08%)
Nov 07, 2014 8.240 8.349 8.117 8.269 543,535 +0.02(+0.26%)
Nov 06, 2014 8.313 8.349 8.226 8.248 177,679 -0.04(-0.53%)
Nov 05, 2014 8.277 8.313 8.240 8.291 136,176 +0.07(+0.88%)
Nov 04, 2014 8.204 8.306 8.182 8.219 234,560 +0.01(+0.18%)
Nov 03, 2014 8.364 8.517 8.182 8.204 340,502 -0.20(-2.34%)
Oct 31, 2014 8.619 8.619 8.326 8.400 268,957 -0.10(-1.20%)
Oct 30, 2014 8.619 8.669 8.480 8.502 204,813 -0.11(-1.27%)
Oct 29, 2014 8.473 8.655 8.473 8.611 156,352 +0.15(+1.72%)
Oct 28, 2014 8.459 8.495 8.400 8.466 192,265 +0.05(+0.60%)
Oct 27, 2014 8.269 8.473 8.277 8.415 221,417 +0.14(+1.67%)
Oct 24, 2014 8.342 8.360 8.255 8.277 120,364 -0.07(-0.78%)
Oct 23, 2014 8.262 8.349 8.219 8.342 136,481 +0.11(+1.33%)
Oct 22, 2014 8.255 8.313 8.197 8.233 191,931 -0.03(-0.35%)
Oct 21, 2014 8.444 8.444 8.248 8.262 232,420 -0.12(-1.47%)
Oct 20, 2014 8.204 8.393 8.204 8.386 276,363 +0.18(+2.22%)
Oct 17, 2014 8.349 8.553 8.189 8.204 246,456 -0.07(-0.79%)
Oct 16, 2014 8.015 8.309 8.015 8.269 248,590 +0.18(+2.25%)
Oct 15, 2014 8.066 8.204 8.000 8.088 375,591 -0.03(-0.36%)
Oct 14, 2014 8.029 8.175 8.015 8.117 198,532 +0.09(+1.09%)
Oct 13, 2014 8.226 8.226 8.022 8.029 399,478 -0.18(-2.21%)
Oct 10, 2014 8.233 8.291 8.182 8.211 182,034 -0.02(-0.27%)
Oct 09, 2014 8.313 8.357 8.255 8.233 347,356 -0.09(-1.14%)
Oct 08, 2014 8.349 8.459 8.248 8.328 245,642 -0.04(-0.43%)
Oct 07, 2014 8.480 8.553 8.328 8.364 295,837 -0.14(-1.63%)
Oct 06, 2014 8.582 8.684 8.473 8.502 250,842 -0.08(-0.93%)
Oct 03, 2014 8.582 8.691 8.546 8.582 182,864 +0.04(+0.43%)
Oct 02, 2014 8.437 8.568 8.437 8.546 263,066 +0.09(+1.12%)
Oct 01, 2014 8.495 8.589 8.379 8.451 292,509 -0.03(-0.34%)
Sep 30, 2014 8.735 8.822 8.473 8.480 390,702 -0.27(-3.08%)
Sep 29, 2014 8.786 8.822 8.713 8.749 155,729 -0.06(-0.66%)
Sep 26, 2014 8.851 8.888 8.691 8.808 279,082 +0.01(+0.08%)
Sep 25, 2014 8.866 8.866 8.735 8.800 127,679 -0.05(-0.58%)
Sep 24, 2014 8.931 8.996 8.786 8.851 279,493 -0.03(-0.33%)
Sep 23, 2014 9.091 9.120 8.837 8.880 242,852 -0.21(-2.32%)
Sep 22, 2014 9.077 9.128 9.019 9.091 213,919 +0.01(+0.16%)
Sep 19, 2014 9.164 9.179 9.026 9.077 187,536 -0.07(-0.72%)
Sep 18, 2014 9.019 9.164 9.004 9.142 170,321 +0.12(+1.37%)
Sep 17, 2014 9.019 9.069 8.953 9.019 218,392 -0.01(-0.16%)
Sep 16, 2014 9.062 9.186 8.989 9.033 169,870 -0.07(-0.72%)
Sep 15, 2014 9.273 9.288 9.084 9.099 181,519 -0.16(-1.73%)
Sep 12, 2014 9.091 9.273 9.014 9.259 338,685 +0.17(+1.92%)
Sep 11, 2014 9.062 9.149 8.989 9.084 261,337 -0.01(-0.16%)
Sep 10, 2014 9.055 9.149 9.055 9.099 124,617 +0.04(+0.48%)
Sep 09, 2014 9.171 9.200 9.019 9.055 278,885 -0.10(-1.11%)
Sep 08, 2014 9.142 9.179 9.099 9.157 153,150 +0.04(+0.40%)
Sep 05, 2014 9.164 9.204 9.091 9.120 166,412 -0.03(-0.32%)
Sep 04, 2014 9.099 9.237 9.099 9.149 475,646 +0.06(+0.64%)
Sep 03, 2014 9.142 9.173 9.004 9.091 296,920 +0.00(+0.00%)
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.