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

Medallion Fin Cp (NQ: MFIN )

7.760 +0.400 (+5.43%)
Streaming Delayed Price Updated: 4:00 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, 2019 6.188 6.251 5.863 6.179 82,970 -0.02(-0.29%)
Apr 29, 2019 6.015 6.224 5.900 6.197 46,696 +0.18(+3.02%)
Apr 26, 2019 5.861 6.079 5.861 6.015 20,169 +0.21(+3.59%)
Apr 25, 2019 6.220 6.220 5.718 5.807 58,973 -0.34(-5.60%)
Apr 24, 2019 6.133 6.215 6.133 6.152 24,389 -0.02(-0.29%)
Apr 23, 2019 6.142 6.290 6.142 6.170 42,819 -0.04(-0.58%)
Apr 22, 2019 6.124 6.251 6.124 6.206 77,535 -0.01(-0.15%)
Apr 18, 2019 6.269 6.347 6.170 6.215 35,820 -0.06(-1.01%)
Apr 17, 2019 6.351 6.360 6.269 6.279 51,785 -0.09(-1.42%)
Apr 16, 2019 6.351 6.433 6.315 6.369 63,662 +0.00(+0.00%)
Apr 15, 2019 6.288 6.369 6.197 6.369 124,566 +0.13(+2.03%)
Apr 12, 2019 6.229 6.328 6.161 6.242 63,705 +0.03(+0.44%)
Apr 11, 2019 6.142 6.315 6.097 6.215 49,892 -0.13(-2.00%)
Apr 10, 2019 6.260 6.342 6.251 6.342 51,289 +0.00(+0.00%)
Apr 09, 2019 6.288 6.342 6.288 6.342 36,818 +0.01(+0.14%)
Apr 08, 2019 6.260 6.351 6.260 6.333 60,366 +0.04(+0.58%)
Apr 05, 2019 6.297 6.351 6.269 6.297 44,196 +0.00(+0.00%)
Apr 04, 2019 6.315 6.387 6.269 6.297 59,015 -0.01(-0.14%)
Apr 03, 2019 6.315 6.351 6.215 6.306 46,981 -0.02(-0.29%)
Apr 02, 2019 6.369 6.396 6.197 6.324 83,331 -0.05(-0.85%)
Apr 01, 2019 6.342 6.396 6.170 6.378 133,736 +0.12(+1.88%)
Mar 29, 2019 6.025 6.315 6.025 6.260 80,347 +0.04(+0.58%)
Mar 28, 2019 5.970 6.233 5.936 6.224 65,262 +0.17(+2.85%)
Mar 27, 2019 6.152 6.224 5.807 6.052 43,272 -0.09(-1.48%)
Mar 26, 2019 6.043 6.170 5.861 6.142 105,921 +0.33(+5.62%)
Mar 25, 2019 5.507 5.843 5.444 5.816 56,441 +0.31(+5.60%)
Mar 22, 2019 5.943 6.015 5.489 5.507 84,536 -0.44(-7.33%)
Mar 21, 2019 5.861 5.988 5.725 5.943 73,340 +0.09(+1.55%)
Mar 20, 2019 5.571 5.925 5.543 5.852 48,822 +0.32(+5.74%)
Mar 19, 2019 5.435 5.780 5.435 5.535 70,782 +0.05(+0.83%)
Mar 18, 2019 5.607 5.653 5.435 5.489 103,891 -0.15(-2.58%)
Mar 15, 2019 5.554 5.735 5.554 5.634 67,232 -0.02(-0.32%)
Mar 14, 2019 5.997 5.997 5.408 5.653 157,377 -0.31(-5.18%)
Mar 13, 2019 5.916 5.988 5.807 5.961 45,701 +0.05(+0.77%)
Mar 12, 2019 6.051 6.051 5.798 5.916 33,559 -0.07(-1.21%)
Mar 11, 2019 5.925 6.070 5.897 5.988 45,990 +0.05(+0.92%)
Mar 08, 2019 6.197 6.260 5.843 5.934 116,719 -0.31(-4.94%)
Mar 07, 2019 6.279 6.297 6.115 6.242 39,055 +0.00(+0.00%)
Mar 06, 2019 6.324 6.444 6.242 6.242 92,826 -0.15(-2.41%)
Mar 05, 2019 6.206 6.460 6.043 6.396 189,315 +0.15(+2.32%)
Mar 04, 2019 6.505 6.505 5.988 6.251 209,351 -0.08(-1.29%)
Mar 01, 2019 6.387 6.614 6.333 6.333 218,889 -0.10(-1.55%)
Feb 28, 2019 6.179 6.542 6.161 6.433 700,328 +0.49(+8.24%)
Feb 27, 2019 6.297 6.297 5.870 5.943 301,586 -0.35(-5.62%)
Feb 26, 2019 5.897 6.297 5.861 6.297 453,728 +0.38(+6.44%)
Feb 25, 2019 5.798 6.034 5.684 5.916 147,433 +0.14(+2.35%)
Feb 22, 2019 5.480 5.988 5.480 5.780 208,750 +0.41(+7.60%)
Feb 21, 2019 5.408 5.471 5.207 5.371 87,887 +0.11(+2.07%)
Feb 20, 2019 5.181 5.444 5.154 5.262 125,423 +0.09(+1.75%)
Feb 19, 2019 5.063 5.262 5.063 5.172 62,496 +0.05(+1.06%)
Feb 15, 2019 5.036 5.181 4.990 5.117 123,552 +0.07(+1.44%)
Feb 14, 2019 5.126 5.144 5.045 5.045 14,506 -0.09(-1.77%)
Feb 13, 2019 4.990 5.199 4.970 5.135 50,264 +0.15(+3.10%)
Feb 12, 2019 4.890 5.063 4.863 4.981 121,934 +0.06(+1.29%)
Feb 11, 2019 4.945 4.985 4.791 4.918 25,052 +0.00(+0.00%)
Feb 08, 2019 4.881 5.081 4.854 4.918 50,038 +0.08(+1.69%)
Feb 07, 2019 4.736 4.863 4.736 4.836 40,019 +0.03(+0.56%)
Feb 06, 2019 4.890 4.890 4.800 4.809 12,065 +0.01(+0.19%)
Feb 05, 2019 5.040 5.147 4.745 4.800 143,991 -0.17(-3.47%)
Feb 04, 2019 5.217 5.217 4.872 4.972 33,058 -0.20(-3.86%)
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.