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

Medallion Fin Cp (NQ: MFIN )

7.625 +0.265 (+3.60%)
Streaming Delayed Price Updated: 11:23 AM 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 29, 2011 5.251 5.396 5.246 5.344 105,887 +0.08(+1.43%)
Apr 28, 2011 5.246 5.269 5.164 5.269 62,710 +0.03(+0.55%)
Apr 27, 2011 5.205 5.356 5.130 5.240 122,292 +0.05(+0.89%)
Apr 26, 2011 5.083 5.240 5.037 5.193 89,181 +0.10(+2.05%)
Apr 25, 2011 5.175 5.175 5.066 5.089 34,029 -0.06(-1.24%)
Apr 21, 2011 5.124 5.176 5.053 5.153 42,343 +0.07(+1.31%)
Apr 20, 2011 5.089 5.112 5.026 5.086 47,069 +0.05(+0.98%)
Apr 19, 2011 5.066 5.095 5.014 5.037 49,775 -0.02(-0.46%)
Apr 18, 2011 5.130 5.130 5.049 5.060 44,836 -0.13(-2.56%)
Apr 15, 2011 5.164 5.217 5.153 5.193 60,914 +0.01(+0.22%)
Apr 14, 2011 5.066 5.193 5.066 5.182 71,550 +0.07(+1.36%)
Apr 13, 2011 5.176 5.205 5.008 5.112 168,662 -0.02(-0.34%)
Apr 12, 2011 5.182 5.211 5.087 5.130 115,796 -0.04(-0.78%)
Apr 11, 2011 5.153 5.211 5.111 5.170 53,352 +0.03(+0.68%)
Apr 08, 2011 5.182 5.182 5.104 5.136 52,073 -0.01(-0.22%)
Apr 07, 2011 5.182 5.199 5.124 5.147 58,719 -0.03(-0.56%)
Apr 06, 2011 5.153 5.182 5.026 5.176 51,261 +0.03(+0.68%)
Apr 05, 2011 5.101 5.153 5.060 5.141 66,471 +0.05(+1.02%)
Apr 04, 2011 5.101 5.101 4.985 5.089 30,326 +0.02(+0.34%)
Apr 01, 2011 5.101 5.117 5.037 5.072 25,308 -0.02(-0.34%)
Mar 31, 2011 5.037 5.118 5.026 5.089 103,256 +0.06(+1.15%)
Mar 30, 2011 4.991 5.066 4.979 5.031 70,333 +0.08(+1.52%)
Mar 29, 2011 4.956 4.991 4.863 4.956 69,210 +0.03(+0.59%)
Mar 28, 2011 4.962 4.991 4.927 4.927 49,566 -0.02(-0.35%)
Mar 25, 2011 4.956 4.956 4.904 4.944 37,571 +0.02(+0.47%)
Mar 24, 2011 4.950 4.950 4.875 4.921 47,508 -0.01(-0.23%)
Mar 23, 2011 4.910 4.950 4.887 4.933 61,127 +0.03(+0.59%)
Mar 22, 2011 4.875 4.921 4.788 4.904 46,748 +0.04(+0.83%)
Mar 21, 2011 4.808 4.881 4.765 4.863 84,411 +0.12(+2.56%)
Mar 18, 2011 4.707 4.765 4.695 4.742 81,936 +0.06(+1.24%)
Mar 17, 2011 4.753 4.777 4.664 4.684 53,639 +0.00(+0.00%)
Mar 16, 2011 4.695 4.736 4.631 4.684 56,095 -0.01(-0.25%)
Mar 15, 2011 4.678 4.742 4.678 4.695 53,506 -0.09(-1.93%)
Mar 14, 2011 4.765 4.938 4.765 4.788 85,717 -0.05(-0.96%)
Mar 11, 2011 4.755 4.886 4.732 4.834 292,157 +0.09(+1.79%)
Mar 10, 2011 4.488 4.789 4.465 4.749 179,560 +0.22(+4.89%)
Mar 09, 2011 4.630 4.630 4.488 4.528 44,563 -0.10(-2.09%)
Mar 08, 2011 4.494 4.638 4.494 4.624 53,107 +0.15(+3.43%)
Mar 07, 2011 4.556 4.613 4.465 4.471 56,538 -0.06(-1.38%)
Mar 04, 2011 4.596 4.640 4.533 4.533 41,657 -0.08(-1.72%)
Mar 03, 2011 4.584 4.658 4.584 4.613 68,691 +0.05(+1.12%)
Mar 02, 2011 4.550 4.596 4.545 4.562 24,501 +0.00(+0.00%)
Mar 01, 2011 4.602 4.653 4.533 4.562 48,467 -0.04(-0.86%)
Feb 28, 2011 4.556 4.607 4.556 4.602 55,090 +0.06(+1.25%)
Feb 25, 2011 4.516 4.573 4.471 4.545 50,849 +0.01(+0.13%)
Feb 24, 2011 4.595 4.595 4.488 4.539 54,861 +0.05(+1.14%)
Feb 23, 2011 4.511 4.548 4.465 4.488 45,260 -0.01(-0.13%)
Feb 22, 2011 4.528 4.556 4.465 4.494 53,739 -0.05(-1.00%)
Feb 18, 2011 4.579 4.579 4.511 4.539 74,565 -0.01(-0.12%)
Feb 17, 2011 4.448 4.596 4.448 4.545 59,045 +0.00(+0.00%)
Feb 16, 2011 4.533 4.590 4.471 4.545 97,564 +0.02(+0.38%)
Feb 15, 2011 4.613 4.658 4.488 4.528 57,014 -0.09(-1.97%)
Feb 14, 2011 4.624 4.670 4.590 4.619 40,694 -0.03(-0.61%)
Feb 11, 2011 4.602 4.664 4.567 4.647 68,980 +0.08(+1.74%)
Feb 10, 2011 4.482 4.584 4.482 4.567 57,484 +0.06(+1.26%)
Feb 09, 2011 4.482 4.522 4.447 4.511 50,937 +0.03(+0.76%)
Feb 08, 2011 4.516 4.516 4.459 4.477 76,775 -0.06(-1.38%)
Feb 07, 2011 4.511 4.545 4.482 4.539 62,212 +0.02(+0.38%)
Feb 04, 2011 4.602 4.619 4.516 4.522 55,139 -0.09(-1.97%)
Feb 03, 2011 4.602 4.658 4.602 4.613 50,703 +0.00(+0.00%)
Feb 02, 2011 4.619 4.670 4.562 4.613 36,911 -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.