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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 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 (%)
Apr 29, 2011 5.186 5.329 5.181 5.278 107,215 +0.07(+1.43%)
Apr 28, 2011 5.181 5.203 5.100 5.203 63,497 +0.03(+0.55%)
Apr 27, 2011 5.140 5.289 5.066 5.175 123,826 +0.05(+0.89%)
Apr 26, 2011 5.020 5.175 4.975 5.129 90,300 +0.10(+2.05%)
Apr 25, 2011 5.111 5.111 5.003 5.026 34,456 -0.06(-1.24%)
Apr 21, 2011 5.060 5.112 4.991 5.089 42,875 +0.07(+1.31%)
Apr 20, 2011 5.026 5.049 4.963 5.023 47,660 +0.05(+0.98%)
Apr 19, 2011 5.003 5.032 4.952 4.975 50,400 -0.02(-0.46%)
Apr 18, 2011 5.066 5.066 4.986 4.998 45,398 -0.13(-2.56%)
Apr 15, 2011 5.100 5.152 5.089 5.129 61,678 +0.01(+0.22%)
Apr 14, 2011 5.003 5.128 5.003 5.118 72,448 +0.07(+1.36%)
Apr 13, 2011 5.112 5.140 4.946 5.049 170,778 -0.02(-0.34%)
Apr 12, 2011 5.118 5.146 5.024 5.066 117,249 -0.04(-0.78%)
Apr 11, 2011 5.089 5.146 5.048 5.106 54,022 +0.03(+0.68%)
Apr 08, 2011 5.118 5.118 5.040 5.072 52,726 -0.01(-0.23%)
Apr 07, 2011 5.118 5.135 5.060 5.083 59,456 -0.03(-0.56%)
Apr 06, 2011 5.089 5.118 4.963 5.112 51,904 +0.03(+0.68%)
Apr 05, 2011 5.038 5.089 4.998 5.078 67,305 +0.05(+1.02%)
Apr 04, 2011 5.038 5.038 4.923 5.026 30,706 +0.02(+0.34%)
Apr 01, 2011 5.038 5.053 4.975 5.009 25,626 -0.02(-0.34%)
Mar 31, 2011 4.975 5.055 4.963 5.026 104,552 +0.06(+1.15%)
Mar 30, 2011 4.929 5.003 4.917 4.969 71,215 +0.07(+1.52%)
Mar 29, 2011 4.895 4.929 4.803 4.895 70,078 +0.03(+0.59%)
Mar 28, 2011 4.900 4.929 4.866 4.866 50,188 -0.02(-0.35%)
Mar 25, 2011 4.895 4.895 4.843 4.883 38,043 +0.02(+0.47%)
Mar 24, 2011 4.889 4.889 4.815 4.860 48,104 -0.01(-0.23%)
Mar 23, 2011 4.849 4.889 4.826 4.872 61,894 +0.03(+0.59%)
Mar 22, 2011 4.815 4.860 4.729 4.843 47,334 +0.04(+0.83%)
Mar 21, 2011 4.748 4.820 4.706 4.803 85,470 +0.12(+2.56%)
Mar 18, 2011 4.649 4.706 4.637 4.683 82,964 +0.06(+1.24%)
Mar 17, 2011 4.694 4.717 4.606 4.626 54,312 +0.00(+0.00%)
Mar 16, 2011 4.637 4.677 4.574 4.626 56,799 -0.01(-0.25%)
Mar 15, 2011 4.620 4.683 4.620 4.637 54,178 -0.09(-1.93%)
Mar 14, 2011 4.706 4.877 4.706 4.729 86,792 -0.05(-0.96%)
Mar 11, 2011 4.696 4.825 4.674 4.775 295,822 +0.08(+1.79%)
Mar 10, 2011 4.432 4.730 4.410 4.690 181,813 +0.22(+4.89%)
Mar 09, 2011 4.573 4.573 4.432 4.472 45,122 -0.10(-2.09%)
Mar 08, 2011 4.438 4.581 4.438 4.567 53,774 +0.15(+3.43%)
Mar 07, 2011 4.500 4.556 4.410 4.415 57,248 -0.06(-1.38%)
Mar 04, 2011 4.539 4.582 4.477 4.477 42,179 -0.08(-1.72%)
Mar 03, 2011 4.528 4.601 4.528 4.556 69,553 +0.05(+1.12%)
Mar 02, 2011 4.494 4.539 4.488 4.505 24,808 +0.00(+0.00%)
Mar 01, 2011 4.545 4.595 4.477 4.505 49,075 -0.04(-0.86%)
Feb 28, 2011 4.500 4.550 4.500 4.545 55,781 +0.06(+1.25%)
Feb 25, 2011 4.460 4.516 4.415 4.488 51,487 +0.01(+0.13%)
Feb 24, 2011 4.538 4.538 4.432 4.483 55,549 +0.05(+1.14%)
Feb 23, 2011 4.455 4.491 4.410 4.432 45,828 -0.01(-0.13%)
Feb 22, 2011 4.472 4.500 4.410 4.438 54,414 -0.04(-1.00%)
Feb 18, 2011 4.522 4.522 4.455 4.483 75,501 -0.01(-0.12%)
Feb 17, 2011 4.393 4.539 4.393 4.488 59,786 +0.00(+0.00%)
Feb 16, 2011 4.477 4.533 4.415 4.488 98,788 +0.02(+0.38%)
Feb 15, 2011 4.556 4.600 4.432 4.472 57,729 -0.09(-1.97%)
Feb 14, 2011 4.567 4.612 4.533 4.561 41,204 -0.03(-0.61%)
Feb 11, 2011 4.545 4.606 4.511 4.589 69,845 +0.08(+1.74%)
Feb 10, 2011 4.427 4.528 4.427 4.511 58,205 +0.06(+1.26%)
Feb 09, 2011 4.427 4.466 4.392 4.455 51,576 +0.03(+0.76%)
Feb 08, 2011 4.460 4.460 4.404 4.421 77,738 -0.06(-1.38%)
Feb 07, 2011 4.455 4.488 4.427 4.483 62,992 +0.02(+0.38%)
Feb 04, 2011 4.545 4.561 4.460 4.466 55,831 -0.09(-1.97%)
Feb 03, 2011 4.545 4.601 4.545 4.556 51,339 +0.00(+0.00%)
Feb 02, 2011 4.561 4.612 4.505 4.556 37,374 -0.01(-0.12%)
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.