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 (%)
Mar 31, 2014 9.214 9.354 9.207 9.249 234,750 +0.05(+0.53%)
Mar 28, 2014 9.200 9.396 9.151 9.200 181,599 -0.01(-0.15%)
Mar 27, 2014 9.249 9.312 9.151 9.214 209,311 +0.00(+0.00%)
Mar 26, 2014 9.487 9.487 9.207 9.214 383,254 -0.22(-2.30%)
Mar 25, 2014 9.543 9.543 9.326 9.431 242,029 -0.01(-0.15%)
Mar 24, 2014 9.529 9.557 9.361 9.445 327,820 +0.00(+0.00%)
Mar 21, 2014 9.627 9.676 9.228 9.445 1,723,984 -0.18(-1.82%)
Mar 20, 2014 9.627 9.655 9.557 9.620 230,741 +0.01(+0.07%)
Mar 19, 2014 9.620 9.683 9.557 9.613 205,099 -0.04(-0.36%)
Mar 18, 2014 9.711 9.718 9.592 9.648 287,480 -0.05(-0.51%)
Mar 17, 2014 9.767 9.809 9.662 9.697 225,329 -0.03(-0.29%)
Mar 14, 2014 9.795 9.858 9.690 9.725 235,100 -0.07(-0.71%)
Mar 13, 2014 9.858 9.942 9.760 9.795 169,018 -0.08(-0.78%)
Mar 12, 2014 9.837 10.07 9.795 9.872 178,557 +0.01(+0.07%)
Mar 11, 2014 10.00 10.00 9.824 9.865 207,190 -0.10(-1.04%)
Mar 10, 2014 9.900 9.996 9.824 9.969 164,500 +0.08(+0.84%)
Mar 07, 2014 9.948 9.989 9.783 9.886 216,107 -0.01(-0.07%)
Mar 06, 2014 9.783 9.927 9.696 9.893 165,654 +0.11(+1.13%)
Mar 05, 2014 9.920 9.962 9.679 9.783 368,679 -0.11(-1.11%)
Mar 04, 2014 10.05 10.14 9.865 9.893 501,760 -0.10(-1.03%)
Mar 03, 2014 9.955 10.06 9.858 9.996 152,941 -0.02(-0.21%)
Feb 28, 2014 9.948 10.12 9.914 10.02 183,650 +0.10(+0.97%)
Feb 27, 2014 9.907 9.920 9.831 9.920 96,458 +0.00(+0.00%)
Feb 26, 2014 9.920 9.927 9.851 9.920 130,365 +0.01(+0.07%)
Feb 25, 2014 9.969 10.05 9.907 9.914 227,357 -0.08(-0.76%)
Feb 24, 2014 9.996 10.16 9.969 9.989 156,274 -0.04(-0.41%)
Feb 21, 2014 9.872 10.05 9.845 10.03 198,195 +0.20(+2.03%)
Feb 20, 2014 9.748 9.907 9.652 9.831 118,870 +0.07(+0.71%)
Feb 19, 2014 9.982 10.09 9.755 9.762 150,580 -0.21(-2.14%)
Feb 18, 2014 9.845 10.14 9.789 9.976 235,281 +0.17(+1.76%)
Feb 14, 2014 9.851 9.803 9.803 9.803 157,493 -0.05(-0.49%)
Feb 13, 2014 9.679 9.886 9.597 9.851 158,245 +0.12(+1.27%)
Feb 12, 2014 9.548 9.783 9.548 9.727 258,943 +0.27(+2.84%)
Feb 11, 2014 9.300 9.576 9.266 9.459 303,022 +0.19(+2.01%)
Feb 10, 2014 9.280 9.321 9.190 9.273 143,336 -0.04(-0.44%)
Feb 07, 2014 9.245 9.404 9.245 9.314 171,585 +0.07(+0.75%)
Feb 06, 2014 9.059 9.279 9.053 9.245 173,262 +0.20(+2.21%)
Feb 05, 2014 8.997 9.059 8.894 9.045 281,000 +0.02(+0.23%)
Feb 04, 2014 9.032 9.163 8.997 9.025 156,373 +0.01(+0.15%)
Feb 03, 2014 9.190 9.287 9.011 9.011 232,080 -0.17(-1.88%)
Jan 31, 2014 9.211 9.399 9.156 9.183 195,951 -0.15(-1.62%)
Jan 30, 2014 9.231 9.445 9.231 9.335 165,346 +0.16(+1.73%)
Jan 29, 2014 9.211 9.349 9.169 9.176 196,277 -0.10(-1.11%)
Jan 28, 2014 9.087 9.287 9.018 9.280 296,015 +0.17(+1.89%)
Jan 27, 2014 9.328 9.424 9.066 9.107 422,253 -0.25(-2.65%)
Jan 24, 2014 9.528 9.548 9.328 9.355 247,600 -0.21(-2.23%)
Jan 23, 2014 9.597 9.638 9.476 9.569 142,611 -0.04(-0.43%)
Jan 22, 2014 9.569 9.686 9.486 9.610 157,974 +0.08(+0.79%)
Jan 21, 2014 9.390 9.541 9.390 9.535 247,339 +0.15(+1.62%)
Jan 17, 2014 9.328 9.383 9.383 9.383 312,520 +0.03(+0.29%)
Jan 16, 2014 9.486 9.535 9.321 9.355 269,384 -0.14(-1.45%)
Jan 15, 2014 9.597 9.638 9.466 9.493 289,912 -0.10(-1.08%)
Jan 14, 2014 9.569 9.610 9.541 9.597 141,185 +0.05(+0.51%)
Jan 13, 2014 9.672 9.748 9.493 9.548 214,638 -0.12(-1.28%)
Jan 10, 2014 9.659 9.691 9.541 9.672 276,917 +0.05(+0.50%)
Jan 09, 2014 9.686 9.741 9.610 9.624 299,688 -0.04(-0.43%)
Jan 08, 2014 9.679 9.701 9.576 9.665 351,645 +0.01(+0.07%)
Jan 07, 2014 9.672 9.700 9.595 9.659 267,508 +0.02(+0.21%)
Jan 06, 2014 9.748 9.810 9.569 9.638 507,726 -0.12(-1.27%)
Jan 03, 2014 9.741 9.851 9.728 9.762 307,734 +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.