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

Medallion Fin Cp (NQ: MFIN )

7.830 +0.470 (+6.39%)
Streaming Delayed Price Updated: 3:49 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, 2018 3.793 3.901 3.647 3.702 91,301 -0.14(-3.55%)
Apr 27, 2018 3.811 4.001 3.811 3.838 36,227 +0.00(+0.00%)
Apr 26, 2018 4.001 4.064 3.803 3.838 73,357 -0.18(-4.51%)
Apr 25, 2018 4.074 4.074 3.992 4.019 12,813 -0.06(-1.56%)
Apr 24, 2018 4.062 4.128 3.947 4.083 46,556 +0.05(+1.35%)
Apr 23, 2018 4.010 4.028 3.947 4.028 53,141 +0.05(+1.37%)
Apr 20, 2018 3.992 4.228 3.962 3.974 104,696 -0.05(-1.35%)
Apr 19, 2018 3.971 4.028 3.901 4.028 62,083 +0.04(+0.91%)
Apr 18, 2018 3.802 3.992 3.802 3.992 102,621 +0.16(+4.27%)
Apr 17, 2018 3.820 3.892 3.774 3.829 50,145 -0.01(-0.24%)
Apr 16, 2018 3.901 3.965 3.811 3.838 63,371 -0.06(-1.63%)
Apr 13, 2018 3.938 3.938 3.892 3.901 36,306 -0.05(-1.15%)
Apr 12, 2018 3.929 3.983 3.874 3.947 37,717 +0.02(+0.46%)
Apr 11, 2018 3.847 3.991 3.847 3.929 19,851 +0.05(+1.41%)
Apr 10, 2018 4.146 4.146 3.856 3.874 149,002 -0.25(-6.15%)
Apr 09, 2018 4.183 4.196 4.056 4.128 52,481 -0.01(-0.36%)
Apr 06, 2018 4.146 4.194 4.128 4.143 32,431 -0.00(-0.08%)
Apr 05, 2018 4.201 4.219 4.128 4.146 40,575 -0.05(-1.08%)
Apr 04, 2018 4.110 4.192 4.065 4.192 18,787 +0.06(+1.54%)
Apr 03, 2018 4.038 4.201 3.929 4.128 73,548 +0.04(+0.89%)
Apr 02, 2018 4.174 4.282 3.947 4.092 188,610 -0.13(-3.01%)
Mar 29, 2018 4.219 4.219 4.219 0 +0.04(+0.87%)
Mar 28, 2018 4.146 4.273 4.083 4.183 82,746 -0.00(-0.11%)
Mar 27, 2018 4.319 4.373 4.131 4.187 67,269 -0.21(-4.85%)
Mar 26, 2018 4.582 4.582 4.156 4.400 48,739 -0.08(-1.82%)
Mar 23, 2018 4.559 4.673 4.419 4.482 82,970 -0.09(-1.98%)
Mar 22, 2018 4.582 4.676 4.537 4.573 43,023 -0.06(-1.37%)
Mar 21, 2018 4.600 4.699 4.564 4.636 90,335 +0.06(+1.39%)
Mar 20, 2018 4.582 4.582 4.400 4.573 81,252 +0.05(+1.00%)
Mar 19, 2018 4.537 4.734 4.455 4.527 154,518 -0.01(-0.20%)
Mar 16, 2018 4.282 4.618 4.237 4.537 163,531 +0.28(+6.61%)
Mar 15, 2018 4.292 4.294 4.210 4.255 66,554 -0.01(-0.21%)
Mar 14, 2018 4.255 4.301 4.182 4.264 52,346 +0.05(+1.08%)
Mar 13, 2018 4.174 4.292 4.174 4.219 28,713 +0.04(+0.87%)
Mar 12, 2018 4.264 4.319 4.174 4.183 45,694 -0.05(-1.07%)
Mar 09, 2018 4.228 4.327 4.128 4.228 26,725 +0.00(+0.00%)
Mar 08, 2018 4.128 4.355 4.128 4.228 86,371 +0.04(+0.87%)
Mar 07, 2018 4.019 4.246 3.865 4.192 60,447 +0.13(+3.12%)
Mar 06, 2018 3.901 4.155 3.856 4.065 88,569 +0.05(+1.36%)
Mar 05, 2018 4.001 4.010 3.729 4.010 54,179 -0.03(-0.67%)
Mar 02, 2018 3.920 4.065 3.920 4.038 154,047 +0.12(+3.01%)
Mar 01, 2018 4.119 4.119 3.765 3.920 122,032 -0.20(-4.85%)
Feb 28, 2018 3.992 4.165 3.992 4.119 69,024 +0.13(+3.18%)
Feb 27, 2018 3.992 4.028 3.974 3.992 59,777 -0.04(-0.90%)
Feb 26, 2018 3.947 4.038 3.892 4.028 116,423 +0.03(+0.68%)
Feb 23, 2018 4.051 4.051 3.865 4.001 135,357 +0.17(+4.50%)
Feb 22, 2018 4.065 4.067 3.829 3.829 38,958 -0.23(-5.59%)
Feb 21, 2018 4.039 4.092 3.974 4.056 84,003 +0.08(+1.94%)
Feb 20, 2018 4.174 4.246 3.938 3.979 69,899 -0.31(-7.29%)
Feb 16, 2018 4.292 4.292 4.292 0 +0.09(+2.16%)
Feb 15, 2018 3.820 4.246 3.820 4.201 256,247 +0.34(+8.69%)
Feb 14, 2018 3.793 3.974 3.729 3.865 32,928 +0.02(+0.47%)
Feb 13, 2018 3.720 3.883 3.684 3.847 46,937 +0.06(+1.68%)
Feb 12, 2018 3.675 3.883 3.675 3.783 40,416 +0.07(+1.96%)
Feb 09, 2018 3.783 3.831 3.557 3.711 102,801 -0.06(-1.68%)
Feb 08, 2018 3.874 3.983 3.765 3.774 45,164 -0.14(-3.48%)
Feb 07, 2018 3.974 3.974 3.892 3.910 69,416 -0.10(-2.49%)
Feb 06, 2018 3.856 4.037 3.838 4.010 99,187 -0.01(-0.23%)
Feb 05, 2018 3.892 4.146 3.829 4.019 101,896 +0.07(+1.84%)
Feb 02, 2018 3.829 3.983 3.829 3.947 75,994 +0.05(+1.16%)
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.