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 +0.030 (+0.38%)
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 30, 2015 6.567 6.608 6.418 6.567 210,873 +0.03(+0.50%)
Nov 27, 2015 6.476 6.583 6.493 6.534 45,621 +0.04(+0.64%)
Nov 25, 2015 6.559 6.493 6.493 6.493 136,851 -0.03(-0.51%)
Nov 24, 2015 6.608 6.713 6.476 6.526 261,253 -0.15(-2.23%)
Nov 23, 2015 6.682 6.839 6.583 6.674 249,460 -0.02(-0.25%)
Nov 20, 2015 6.715 6.930 6.600 6.691 218,810 +0.05(+0.75%)
Nov 19, 2015 6.633 6.806 6.608 6.641 203,750 -0.05(-0.74%)
Nov 18, 2015 6.740 6.753 6.608 6.691 129,614 -0.07(-0.98%)
Nov 17, 2015 6.674 6.806 6.575 6.757 169,480 +0.19(+2.89%)
Nov 16, 2015 6.748 6.773 6.526 6.567 298,982 -0.21(-3.05%)
Nov 13, 2015 6.806 6.847 6.691 6.773 135,477 -0.07(-1.08%)
Nov 12, 2015 6.930 7.012 6.817 6.847 220,323 -0.10(-1.43%)
Nov 11, 2015 7.012 7.087 6.889 6.946 184,496 -0.07(-1.06%)
Nov 10, 2015 6.913 7.128 6.913 7.021 186,898 +0.00(+0.00%)
Nov 09, 2015 6.972 7.053 6.924 7.021 508,033 +0.07(+1.04%)
Nov 06, 2015 6.860 6.956 6.780 6.948 276,882 +0.19(+2.85%)
Nov 05, 2015 6.836 6.948 6.612 6.756 412,498 -0.04(-0.59%)
Nov 04, 2015 6.972 7.149 6.772 6.796 447,090 -0.14(-1.97%)
Nov 03, 2015 6.812 6.972 6.812 6.932 335,186 +0.10(+1.41%)
Nov 02, 2015 6.700 6.892 6.700 6.836 190,944 +0.14(+2.03%)
Oct 30, 2015 6.612 6.796 6.612 6.700 161,681 +0.09(+1.33%)
Oct 29, 2015 6.612 6.692 6.572 6.612 141,617 +0.03(+0.49%)
Oct 28, 2015 6.428 6.636 6.421 6.580 115,895 +0.15(+2.37%)
Oct 27, 2015 6.860 6.868 6.376 6.428 254,332 -0.39(-5.76%)
Oct 26, 2015 6.756 6.851 6.652 6.820 223,729 +0.03(+0.47%)
Oct 23, 2015 6.812 6.900 6.692 6.788 158,564 +0.06(+0.95%)
Oct 22, 2015 6.668 6.836 6.636 6.724 247,085 +0.05(+0.72%)
Oct 21, 2015 6.876 6.937 6.644 6.676 461,668 -0.21(-3.03%)
Oct 20, 2015 6.932 6.972 6.836 6.884 272,833 -0.03(-0.46%)
Oct 19, 2015 6.852 6.972 6.852 6.916 341,889 +0.06(+0.94%)
Oct 16, 2015 6.892 6.972 6.692 6.852 378,066 +0.01(+0.12%)
Oct 15, 2015 6.700 6.892 6.700 6.844 190,514 +0.18(+2.64%)
Oct 14, 2015 6.676 6.780 6.628 6.668 119,992 +0.03(+0.48%)
Oct 13, 2015 6.852 6.900 6.628 6.636 257,947 -0.22(-3.16%)
Oct 12, 2015 6.852 6.989 6.820 6.852 194,350 +0.05(+0.71%)
Oct 09, 2015 6.628 6.908 6.612 6.804 506,567 +0.21(+3.16%)
Oct 08, 2015 6.524 6.644 6.509 6.596 205,747 -0.02(-0.24%)
Oct 07, 2015 6.283 6.644 6.251 6.612 364,800 +0.38(+6.04%)
Oct 06, 2015 6.307 6.307 6.147 6.235 252,996 -0.06(-1.02%)
Oct 05, 2015 6.267 6.444 6.243 6.299 411,334 +0.15(+2.48%)
Oct 02, 2015 6.035 6.267 6.011 6.147 232,646 +0.10(+1.59%)
Oct 01, 2015 6.043 6.147 5.907 6.051 299,513 -0.02(-0.40%)
Sep 30, 2015 6.011 6.203 5.971 6.075 450,815 +0.14(+2.43%)
Sep 29, 2015 6.171 6.235 5.858 5.931 378,515 -0.18(-3.01%)
Sep 28, 2015 6.107 6.171 5.858 6.115 426,794 -0.06(-0.91%)
Sep 25, 2015 6.668 6.692 6.147 6.171 633,330 -0.50(-7.45%)
Sep 24, 2015 6.572 6.732 6.236 6.668 748,110 -0.09(-1.30%)
Sep 23, 2015 6.508 6.916 6.468 6.756 1,328,313 +0.29(+4.46%)
Sep 22, 2015 5.802 6.492 5.690 6.468 1,776,177 +0.64(+11.00%)
Sep 21, 2015 5.907 6.107 5.618 5.826 4,216,705 +0.88(+17.83%)
Sep 18, 2015 5.041 5.049 4.929 4.945 394,553 -0.15(-2.99%)
Sep 17, 2015 5.097 5.273 5.057 5.097 412,924 -0.02(-0.47%)
Sep 16, 2015 5.137 5.241 5.049 5.121 302,544 -0.01(-0.16%)
Sep 15, 2015 5.169 5.201 4.977 5.129 592,871 -0.06(-1.23%)
Sep 14, 2015 5.458 5.474 5.169 5.193 315,853 -0.22(-4.14%)
Sep 11, 2015 5.506 5.602 5.137 5.418 512,627 -0.14(-2.59%)
Sep 10, 2015 5.634 5.674 5.495 5.562 295,861 -0.11(-1.98%)
Sep 09, 2015 5.690 5.738 5.610 5.674 199,487 +0.01(+0.14%)
Sep 08, 2015 5.618 5.810 5.618 5.666 260,923 +0.06(+1.14%)
Sep 04, 2015 5.490 5.602 5.602 5.602 275,131 +0.08(+1.45%)
Sep 03, 2015 5.546 5.570 5.450 5.522 291,393 +0.02(+0.29%)
Sep 02, 2015 5.610 5.625 5.418 5.506 397,892 -0.05(-0.87%)
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.