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

Medallion Fin Cp (NQ: MFIN )

7.690 +0.330 (+4.48%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 1, 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 30, 2015 8.286 8.302 8.109 8.125 449,774 -0.16(-1.95%)
Apr 29, 2015 8.086 8.302 7.978 8.286 437,591 +0.27(+3.36%)
Apr 28, 2015 8.117 8.117 7.909 8.017 176,195 -0.08(-1.05%)
Apr 27, 2015 8.179 8.179 7.971 8.102 351,150 +0.01(+0.10%)
Apr 24, 2015 8.048 8.125 8.023 8.094 228,735 +0.04(+0.48%)
Apr 23, 2015 7.786 8.079 7.778 8.055 430,276 +0.28(+3.56%)
Apr 22, 2015 7.901 7.932 7.701 7.778 331,066 -0.06(-0.79%)
Apr 21, 2015 7.786 7.878 7.786 7.840 159,365 +0.02(+0.30%)
Apr 20, 2015 7.940 7.955 7.794 7.817 248,135 -0.02(-0.29%)
Apr 17, 2015 7.932 7.932 7.817 7.840 273,786 -0.08(-0.97%)
Apr 16, 2015 7.932 7.971 7.832 7.917 324,668 -0.02(-0.19%)
Apr 15, 2015 7.840 7.994 7.840 7.932 264,598 +0.05(+0.59%)
Apr 14, 2015 7.925 7.955 7.786 7.886 246,948 +0.02(+0.20%)
Apr 13, 2015 7.971 7.986 7.794 7.871 439,278 -0.02(-0.29%)
Apr 10, 2015 7.909 7.948 7.832 7.894 191,900 +0.04(+0.49%)
Apr 09, 2015 7.955 8.025 7.778 7.855 320,585 -0.10(-1.26%)
Apr 08, 2015 8.009 8.048 7.932 7.955 295,442 -0.02(-0.19%)
Apr 07, 2015 7.971 8.032 7.901 7.971 266,399 +0.07(+0.88%)
Apr 06, 2015 8.140 8.140 7.701 7.901 537,128 -0.06(-0.77%)
Apr 02, 2015 7.324 7.963 7.963 7.963 1,148,267 +0.65(+8.84%)
Apr 01, 2015 7.162 7.316 7.162 7.316 268,611 +0.18(+2.59%)
Mar 31, 2015 7.355 7.385 7.108 7.131 401,380 -0.22(-3.04%)
Mar 30, 2015 7.393 7.447 7.316 7.355 270,922 -0.02(-0.31%)
Mar 27, 2015 7.447 7.544 7.362 7.378 137,275 -0.06(-0.83%)
Mar 26, 2015 7.524 7.563 7.424 7.439 134,750 -0.08(-1.13%)
Mar 25, 2015 7.470 7.563 7.432 7.524 128,901 +0.08(+1.14%)
Mar 24, 2015 7.509 7.509 7.370 7.439 155,375 -0.01(-0.10%)
Mar 23, 2015 7.432 7.501 7.324 7.447 223,604 +0.02(+0.21%)
Mar 20, 2015 7.416 7.524 7.332 7.432 276,685 +0.05(+0.63%)
Mar 19, 2015 7.647 7.647 7.355 7.385 329,756 -0.20(-2.64%)
Mar 18, 2015 7.755 7.792 7.578 7.586 282,253 -0.20(-2.57%)
Mar 17, 2015 7.701 7.847 7.678 7.786 225,605 +0.08(+1.10%)
Mar 16, 2015 7.878 7.878 7.701 7.701 176,745 -0.09(-1.19%)
Mar 13, 2015 7.832 7.840 7.712 7.794 206,454 -0.02(-0.20%)
Mar 12, 2015 7.696 7.832 7.674 7.809 236,710 +0.14(+1.76%)
Mar 11, 2015 7.749 7.869 7.636 7.674 174,538 -0.08(-0.97%)
Mar 10, 2015 7.809 7.809 7.674 7.749 144,127 -0.05(-0.68%)
Mar 09, 2015 7.779 7.869 7.764 7.801 128,691 +0.05(+0.58%)
Mar 06, 2015 7.839 7.854 7.756 7.756 83,595 -0.02(-0.19%)
Mar 05, 2015 7.749 7.862 7.711 7.771 100,076 +0.02(+0.29%)
Mar 04, 2015 7.839 7.929 7.726 7.749 240,522 -0.11(-1.44%)
Mar 03, 2015 7.824 7.907 7.741 7.862 131,011 +0.02(+0.29%)
Mar 02, 2015 7.877 7.877 7.726 7.839 130,535 -0.02(-0.29%)
Feb 27, 2015 7.659 7.899 7.628 7.862 242,660 +0.25(+3.26%)
Feb 26, 2015 7.711 7.756 7.598 7.613 119,252 -0.12(-1.56%)
Feb 25, 2015 7.786 7.907 7.696 7.734 146,851 -0.08(-1.06%)
Feb 24, 2015 7.899 8.042 7.764 7.817 273,542 -0.11(-1.33%)
Feb 23, 2015 8.087 8.087 7.790 7.922 289,842 -0.20(-2.50%)
Feb 20, 2015 8.080 8.163 8.020 8.125 169,503 +0.01(+0.09%)
Feb 19, 2015 7.944 8.211 7.839 8.117 351,720 +0.18(+2.27%)
Feb 18, 2015 7.959 7.997 7.546 7.937 542,390 -0.03(-0.38%)
Feb 17, 2015 7.538 8.125 7.531 7.967 1,112,977 +0.50(+6.75%)
Feb 13, 2015 7.343 7.463 7.463 7.463 332,176 +0.10(+1.33%)
Feb 12, 2015 7.350 7.373 7.294 7.365 183,175 +0.02(+0.20%)
Feb 11, 2015 7.343 7.380 7.252 7.350 296,571 +0.01(+0.10%)
Feb 10, 2015 7.373 7.409 7.252 7.343 149,281 +0.00(+0.00%)
Feb 09, 2015 7.455 7.478 7.297 7.343 175,621 -0.14(-1.81%)
Feb 06, 2015 7.373 7.485 7.358 7.478 136,220 +0.10(+1.33%)
Feb 05, 2015 7.350 7.440 7.335 7.380 124,961 +0.04(+0.51%)
Feb 04, 2015 7.320 7.440 7.282 7.343 138,675 -0.01(-0.10%)
Feb 03, 2015 7.215 7.395 7.215 7.350 179,016 +0.15(+2.09%)
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.