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

Medallion Fin Cp (NQ: MFIN )

8.040 +0.030 (+0.37%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 22, 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 (%)
Feb 28, 2019 6.103 6.461 6.085 6.354 709,040 +0.48(+8.24%)
Feb 27, 2019 6.219 6.219 5.798 5.870 305,338 -0.35(-5.62%)
Feb 26, 2019 5.825 6.219 5.789 6.219 459,372 +0.38(+6.44%)
Feb 25, 2019 5.726 5.959 5.614 5.843 149,267 +0.13(+2.35%)
Feb 22, 2019 5.413 5.915 5.413 5.709 211,346 +0.40(+7.60%)
Feb 21, 2019 5.341 5.404 5.143 5.305 88,981 +0.11(+2.07%)
Feb 20, 2019 5.117 5.377 5.090 5.198 126,983 +0.09(+1.75%)
Feb 19, 2019 5.001 5.198 5.001 5.108 63,273 +0.05(+1.06%)
Feb 15, 2019 4.974 5.117 4.929 5.054 125,089 +0.07(+1.44%)
Feb 14, 2019 5.063 5.081 4.983 4.983 14,687 -0.09(-1.77%)
Feb 13, 2019 4.929 5.135 4.909 5.072 50,889 +0.15(+3.10%)
Feb 12, 2019 4.830 5.001 4.803 4.920 123,451 +0.06(+1.29%)
Feb 11, 2019 4.884 4.923 4.732 4.857 25,363 +0.00(+0.00%)
Feb 08, 2019 4.821 5.018 4.794 4.857 50,660 +0.08(+1.69%)
Feb 07, 2019 4.678 4.803 4.678 4.777 40,517 +0.03(+0.56%)
Feb 06, 2019 4.830 4.830 4.741 4.750 12,215 +0.01(+0.19%)
Feb 05, 2019 4.978 5.083 4.687 4.741 145,782 -0.17(-3.47%)
Feb 04, 2019 5.153 5.153 4.812 4.911 33,469 -0.20(-3.86%)
Feb 01, 2019 4.785 5.198 4.705 5.108 101,544 +0.37(+7.75%)
Jan 31, 2019 4.705 4.830 4.660 4.741 83,805 +0.01(+0.19%)
Jan 30, 2019 4.750 4.777 4.669 4.732 53,512 +0.03(+0.57%)
Jan 29, 2019 4.678 4.821 4.669 4.705 39,227 +0.04(+0.77%)
Jan 28, 2019 4.750 4.821 4.624 4.669 86,984 -0.08(-1.70%)
Jan 25, 2019 4.821 4.821 4.705 4.750 29,012 +0.04(+0.95%)
Jan 24, 2019 4.570 4.705 4.570 4.705 110,451 +0.16(+3.55%)
Jan 23, 2019 4.490 4.606 4.445 4.544 24,089 -0.04(-0.78%)
Jan 22, 2019 4.678 4.871 4.293 4.579 190,175 -0.09(-1.92%)
Jan 18, 2019 4.897 4.920 4.530 4.669 100,651 -0.06(-1.33%)
Jan 17, 2019 4.633 4.929 4.499 4.732 122,850 +0.16(+3.53%)
Jan 16, 2019 4.597 4.745 4.472 4.570 88,495 -0.09(-1.92%)
Jan 15, 2019 4.544 4.750 4.418 4.660 98,231 +0.10(+2.16%)
Jan 14, 2019 4.409 4.660 4.409 4.561 82,715 -0.09(-1.93%)
Jan 11, 2019 4.768 4.911 4.615 4.651 152,317 +0.04(+0.97%)
Jan 10, 2019 4.695 4.763 4.588 4.606 17,364 -0.04(-0.96%)
Jan 09, 2019 4.239 4.790 4.239 4.651 57,920 +0.06(+1.37%)
Jan 08, 2019 4.651 4.750 4.337 4.588 194,348 +0.03(+0.59%)
Jan 07, 2019 4.391 4.660 4.302 4.561 77,371 +0.13(+3.04%)
Jan 04, 2019 4.284 4.454 4.234 4.427 56,240 +0.31(+7.63%)
Jan 03, 2019 4.257 4.284 4.104 4.113 32,407 -0.16(-3.77%)
Jan 02, 2019 4.257 4.328 4.060 4.275 61,490 +0.07(+1.71%)
Dec 31, 2018 4.122 4.293 4.033 4.203 109,467 +0.08(+1.96%)
Dec 28, 2018 3.898 4.140 3.862 4.122 129,553 +0.25(+6.48%)
Dec 27, 2018 3.845 4.001 3.683 3.871 82,497 -0.09(-2.26%)
Dec 26, 2018 4.025 4.048 3.800 3.961 74,076 +0.24(+6.38%)
Dec 24, 2018 4.024 4.024 3.643 3.724 120,291 -0.36(-8.88%)
Dec 21, 2018 4.122 4.319 3.898 4.086 210,900 -0.04(-1.08%)
Dec 20, 2018 3.943 4.194 3.746 4.131 206,836 +0.19(+4.77%)
Dec 19, 2018 4.239 4.284 3.898 3.943 164,659 -0.24(-5.78%)
Dec 18, 2018 4.436 4.499 4.172 4.185 203,510 -0.19(-4.30%)
Dec 17, 2018 5.001 5.099 4.302 4.373 268,470 -0.70(-13.78%)
Dec 14, 2018 5.063 5.144 4.857 5.072 85,922 +0.00(+0.00%)
Dec 13, 2018 5.054 5.193 5.036 5.072 79,917 -0.04(-0.88%)
Dec 12, 2018 5.054 5.180 5.054 5.117 83,435 +0.08(+1.60%)
Dec 11, 2018 5.180 5.269 4.974 5.036 88,539 -0.13(-2.60%)
Dec 10, 2018 4.992 5.368 4.893 5.171 89,525 +0.15(+3.04%)
Dec 07, 2018 5.090 5.189 5.001 5.018 83,467 -0.04(-0.88%)
Dec 06, 2018 5.126 5.148 4.857 5.063 93,316 -0.09(-1.74%)
Dec 04, 2018 5.287 5.404 5.081 5.153 183,449 -0.20(-3.69%)
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.