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

Medallion Fin Cp (NQ: MFIN )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2012 6.948 6.948 6.838 6.856 215,985 -0.04(-0.62%)
Mar 29, 2012 6.813 6.911 6.813 6.899 119,888 +0.03(+0.45%)
Mar 28, 2012 6.911 6.917 6.788 6.868 92,698 -0.04(-0.62%)
Mar 27, 2012 6.844 6.973 6.801 6.911 89,821 +0.09(+1.35%)
Mar 26, 2012 6.856 6.868 6.795 6.819 97,389 -0.02(-0.36%)
Mar 23, 2012 6.795 6.862 6.745 6.844 97,872 +0.06(+0.81%)
Mar 22, 2012 6.758 6.801 6.758 6.788 72,722 +0.02(+0.36%)
Mar 21, 2012 6.764 6.831 6.703 6.764 93,289 +0.00(+0.00%)
Mar 20, 2012 6.716 6.848 6.697 6.764 243,254 +0.07(+1.08%)
Mar 19, 2012 6.637 6.716 6.637 6.691 99,753 +0.04(+0.64%)
Mar 16, 2012 6.649 6.667 6.583 6.649 268,808 +0.01(+0.09%)
Mar 15, 2012 6.577 6.649 6.516 6.643 62,436 +0.09(+1.38%)
Mar 14, 2012 6.625 6.655 6.541 6.553 91,738 -0.05(-0.82%)
Mar 13, 2012 6.655 6.655 6.601 6.607 120,758 -0.01(-0.09%)
Mar 12, 2012 6.619 6.655 6.571 6.613 131,773 +0.01(+0.09%)
Mar 09, 2012 6.710 6.740 6.577 6.607 152,687 -0.10(-1.53%)
Mar 08, 2012 6.716 6.728 6.637 6.710 81,514 +0.03(+0.45%)
Mar 07, 2012 6.516 6.716 6.516 6.679 156,878 +0.19(+2.98%)
Mar 06, 2012 6.559 6.595 6.486 6.486 75,508 -0.13(-2.01%)
Mar 05, 2012 6.516 6.667 6.486 6.619 99,236 +0.12(+1.86%)
Mar 02, 2012 6.541 6.595 6.486 6.498 98,787 -0.02(-0.28%)
Mar 01, 2012 6.667 6.722 6.516 6.516 111,414 -0.09(-1.37%)
Feb 29, 2012 6.607 6.679 6.535 6.607 128,700 +0.01(+0.09%)
Feb 28, 2012 6.583 6.637 6.522 6.601 68,633 +0.00(+0.00%)
Feb 27, 2012 6.541 6.613 6.486 6.601 74,779 +0.05(+0.83%)
Feb 24, 2012 6.601 6.601 6.492 6.547 64,606 -0.04(-0.55%)
Feb 23, 2012 6.486 6.607 6.486 6.583 73,171 +0.08(+1.21%)
Feb 22, 2012 6.607 6.667 6.504 6.504 99,748 -0.10(-1.55%)
Feb 21, 2012 6.667 6.697 6.603 6.607 96,037 -0.08(-1.26%)
Feb 17, 2012 6.697 6.724 6.637 6.691 91,498 +0.01(+0.09%)
Feb 16, 2012 6.510 6.685 6.510 6.685 58,081 +0.19(+2.88%)
Feb 15, 2012 6.667 6.691 6.492 6.498 51,805 -0.13(-2.00%)
Feb 14, 2012 6.679 6.722 6.613 6.631 63,873 -0.06(-0.90%)
Feb 13, 2012 6.685 6.734 6.631 6.691 64,780 +0.07(+1.09%)
Feb 10, 2012 6.577 6.703 6.529 6.619 77,896 -0.04(-0.63%)
Feb 09, 2012 6.697 6.752 6.613 6.661 62,886 -0.03(-0.45%)
Feb 08, 2012 6.661 6.740 6.613 6.691 75,017 +0.06(+0.91%)
Feb 07, 2012 6.667 6.721 6.577 6.631 109,830 -0.06(-0.90%)
Feb 06, 2012 6.655 6.728 6.637 6.691 74,373 -0.01(-0.09%)
Feb 03, 2012 6.752 6.752 6.649 6.697 147,680 +0.01(+0.18%)
Feb 02, 2012 6.667 6.749 6.655 6.685 90,368 -0.01(-0.18%)
Feb 01, 2012 6.746 6.764 6.673 6.697 175,626 +0.02(+0.27%)
Jan 31, 2012 6.704 6.710 6.624 6.679 68,995 +0.00(+0.00%)
Jan 30, 2012 6.643 6.697 6.589 6.679 99,896 +0.01(+0.18%)
Jan 27, 2012 6.649 6.716 6.649 6.667 99,148 -0.01(-0.18%)
Jan 26, 2012 6.746 6.758 6.637 6.679 111,131 -0.07(-1.07%)
Jan 25, 2012 6.782 6.836 6.704 6.752 189,113 -0.03(-0.44%)
Jan 24, 2012 6.348 6.806 6.341 6.782 144,766 +0.36(+5.54%)
Jan 23, 2012 6.589 6.655 6.384 6.426 170,182 -0.19(-2.92%)
Jan 20, 2012 6.547 6.649 6.547 6.619 97,960 +0.04(+0.64%)
Jan 19, 2012 6.637 6.829 6.492 6.577 206,839 -0.13(-1.89%)
Jan 18, 2012 6.643 6.710 6.637 6.704 107,226 +0.05(+0.82%)
Jan 17, 2012 6.788 6.818 6.637 6.649 154,419 -0.10(-1.43%)
Jan 13, 2012 6.734 6.788 6.649 6.746 66,094 -0.01(-0.09%)
Jan 12, 2012 6.939 6.939 6.716 6.752 98,543 -0.16(-2.27%)
Jan 11, 2012 6.860 6.927 6.770 6.909 74,913 +0.04(+0.62%)
Jan 10, 2012 6.830 6.897 6.752 6.866 83,219 +0.14(+2.15%)
Jan 09, 2012 6.782 6.794 6.710 6.722 76,986 -0.02(-0.36%)
Jan 06, 2012 6.830 6.842 6.722 6.746 86,940 -0.07(-0.97%)
Jan 05, 2012 6.764 6.818 6.697 6.812 52,071 +0.03(+0.44%)
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.