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

Medallion Fin Cp (NQ: MFIN )

8.070 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:07 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, 2016 6.372 6.550 6.322 6.516 374,061 +0.14(+2.26%)
Apr 28, 2016 6.567 6.567 6.322 6.372 366,550 -0.20(-3.09%)
Apr 27, 2016 6.516 6.601 6.516 6.575 132,097 +0.01(+0.13%)
Apr 26, 2016 6.550 6.609 6.533 6.567 142,024 -0.05(-0.77%)
Apr 25, 2016 6.795 6.867 6.542 6.618 316,532 -0.30(-4.40%)
Apr 22, 2016 6.982 7.054 6.863 6.922 126,531 -0.10(-1.45%)
Apr 21, 2016 6.939 7.024 6.922 7.024 69,308 +0.10(+1.47%)
Apr 20, 2016 6.939 6.973 6.855 6.922 70,788 +0.02(+0.25%)
Apr 19, 2016 6.965 7.083 6.889 6.905 168,577 -0.08(-1.21%)
Apr 18, 2016 7.024 7.202 6.990 6.990 180,309 -0.08(-1.20%)
Apr 15, 2016 7.261 7.354 7.066 7.075 194,036 -0.20(-2.79%)
Apr 14, 2016 7.379 7.434 7.278 7.278 50,659 -0.09(-1.26%)
Apr 13, 2016 7.472 7.574 7.320 7.371 131,716 -0.05(-0.68%)
Apr 12, 2016 7.371 7.439 7.312 7.422 136,447 +0.08(+1.04%)
Apr 11, 2016 7.786 7.786 7.312 7.346 286,927 -0.36(-4.62%)
Apr 08, 2016 7.760 7.847 7.659 7.701 86,553 -0.07(-0.87%)
Apr 07, 2016 7.946 7.946 7.752 7.769 99,563 -0.20(-2.55%)
Apr 06, 2016 7.828 8.116 7.819 7.972 125,198 +0.19(+2.50%)
Apr 05, 2016 7.693 7.832 7.690 7.777 81,367 +0.00(+0.00%)
Apr 04, 2016 7.709 7.853 7.667 7.777 100,894 +0.04(+0.55%)
Apr 01, 2016 7.718 7.929 7.659 7.735 116,736 -0.08(-0.98%)
Mar 31, 2016 7.946 8.006 7.650 7.811 268,519 -0.11(-1.39%)
Mar 30, 2016 8.031 8.107 7.633 7.921 222,445 -0.14(-1.78%)
Mar 29, 2016 8.090 8.166 7.845 8.065 155,384 -0.10(-1.24%)
Mar 28, 2016 8.249 8.249 8.043 8.166 340,527 +0.11(+1.33%)
Mar 24, 2016 8.026 8.059 8.059 8.059 201,965 -0.05(-0.61%)
Mar 23, 2016 8.084 8.199 8.051 8.109 260,622 +0.03(+0.41%)
Mar 22, 2016 7.935 8.208 7.927 8.076 348,506 +0.07(+0.93%)
Mar 21, 2016 7.770 8.010 7.729 8.001 308,048 +0.26(+3.30%)
Mar 18, 2016 7.614 7.806 7.498 7.746 321,430 +0.19(+2.51%)
Mar 17, 2016 7.457 7.572 7.437 7.556 218,214 +0.13(+1.78%)
Mar 16, 2016 7.498 7.498 7.416 7.424 89,808 -0.07(-0.88%)
Mar 15, 2016 7.342 7.498 7.300 7.490 115,912 +0.08(+1.11%)
Mar 14, 2016 7.168 7.416 7.127 7.408 140,239 +0.25(+3.46%)
Mar 11, 2016 7.177 7.177 6.995 7.160 153,821 +0.07(+1.05%)
Mar 10, 2016 7.078 7.144 6.979 7.086 52,098 +0.03(+0.47%)
Mar 09, 2016 6.937 7.069 6.822 7.053 104,035 +0.10(+1.42%)
Mar 08, 2016 7.119 7.152 6.888 6.954 129,618 -0.27(-3.77%)
Mar 07, 2016 7.226 7.281 6.987 7.226 189,798 +0.00(+0.00%)
Mar 04, 2016 7.177 7.350 7.102 7.226 224,248 +0.03(+0.46%)
Mar 03, 2016 6.904 7.234 6.847 7.193 173,053 +0.23(+3.32%)
Mar 02, 2016 6.805 6.991 6.756 6.962 185,508 +0.21(+3.18%)
Mar 01, 2016 6.764 6.797 6.665 6.748 124,417 +0.08(+1.24%)
Feb 29, 2016 6.583 6.871 6.517 6.665 360,314 +0.17(+2.67%)
Feb 26, 2016 6.195 6.558 6.195 6.492 174,285 +0.30(+4.79%)
Feb 25, 2016 5.964 6.228 5.964 6.195 268,768 +0.21(+3.59%)
Feb 24, 2016 5.997 6.046 5.758 5.980 160,287 -0.05(-0.89%)
Feb 23, 2016 5.923 6.076 5.898 6.034 82,797 +0.11(+1.88%)
Feb 22, 2016 6.137 6.137 5.890 5.923 184,689 +0.02(+0.42%)
Feb 19, 2016 5.857 5.964 5.824 5.898 121,245 +0.06(+0.99%)
Feb 18, 2016 5.939 6.013 5.799 5.840 185,083 -0.07(-1.26%)
Feb 17, 2016 5.370 6.913 5.370 5.914 1,221,776 +0.64(+12.03%)
Feb 16, 2016 5.172 5.337 5.136 5.279 115,502 +0.18(+3.56%)
Feb 12, 2016 5.164 5.098 5.098 5.098 120,864 -0.04(-0.80%)
Feb 11, 2016 5.147 5.238 5.073 5.139 112,932 -0.02(-0.48%)
Feb 10, 2016 5.304 5.312 5.156 5.164 109,049 -0.12(-2.34%)
Feb 09, 2016 5.304 5.403 5.222 5.288 115,297 -0.04(-0.77%)
Feb 08, 2016 5.337 5.403 5.230 5.329 126,939 -0.01(-0.15%)
Feb 05, 2016 5.362 5.490 5.246 5.337 129,884 +0.00(+0.00%)
Feb 04, 2016 5.486 5.626 5.313 5.337 129,591 -0.16(-2.85%)
Feb 03, 2016 5.568 5.618 5.469 5.494 72,233 -0.06(-1.04%)
Feb 02, 2016 5.576 5.609 5.469 5.552 64,396 -0.07(-1.32%)
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.