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

Medallion Fin Corp (NQ: MFIN )

7.960 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2013 9.916 9.943 9.764 9.817 211,618 -0.13(-1.26%)
May 30, 2013 10.21 10.28 9.910 9.943 183,557 -0.26(-2.53%)
May 29, 2013 10.17 10.24 9.910 10.20 200,168 +0.01(+0.06%)
May 28, 2013 10.41 10.44 10.13 10.19 167,763 -0.11(-1.09%)
May 24, 2013 10.18 10.31 10.08 10.31 0 +0.17(+1.63%)
May 23, 2013 10.11 10.29 9.943 10.14 0 +0.02(+0.20%)
May 22, 2013 10.40 10.42 10.03 10.12 0 -0.24(-2.30%)
May 21, 2013 10.37 10.41 10.23 10.36 0 +0.01(+0.06%)
May 20, 2013 10.24 10.43 10.24 10.35 0 +0.12(+1.16%)
May 17, 2013 10.23 10.35 10.17 10.23 0 +0.02(+0.19%)
May 16, 2013 10.27 10.39 10.15 10.21 119,100 -0.15(-1.47%)
May 15, 2013 10.33 10.57 10.33 10.37 0 +0.35(+3.50%)
May 13, 2013 10.02 10.13 9.885 10.02 0 +0.19(+1.92%)
May 10, 2013 9.696 9.846 9.688 9.827 0 +0.21(+2.17%)
May 09, 2013 9.475 9.677 9.345 9.618 0 +0.16(+1.72%)
May 08, 2013 9.749 9.768 9.345 9.455 0 -0.29(-3.01%)
May 07, 2013 9.794 9.794 9.670 9.749 0 +0.01(+0.13%)
May 06, 2013 9.612 9.785 9.495 9.736 0 +0.16(+1.63%)
May 03, 2013 9.495 9.670 9.442 9.579 0 +0.18(+1.94%)
May 02, 2013 9.202 9.521 9.202 9.397 0 +0.20(+2.12%)
May 01, 2013 9.736 9.817 9.188 9.202 0 -0.53(-5.42%)
Apr 30, 2013 9.775 9.853 9.618 9.729 0 -0.01(-0.07%)
Apr 29, 2013 9.416 9.904 9.351 9.736 192,934 +0.40(+4.25%)
Apr 26, 2013 9.247 9.410 9.254 9.338 78,614 +0.08(+0.91%)
Apr 25, 2013 9.345 9.416 9.175 9.254 0 -0.07(-0.70%)
Apr 24, 2013 9.215 9.436 9.117 9.319 93,838 +0.14(+1.56%)
Apr 23, 2013 8.961 9.175 8.940 9.175 119,940 +0.29(+3.22%)
Apr 22, 2013 8.726 8.961 8.602 8.889 51,790 +0.20(+2.25%)
Apr 19, 2013 8.609 8.778 8.576 8.694 98,072 +0.08(+0.98%)
Apr 18, 2013 8.726 8.726 8.596 8.609 75,885 -0.08(-0.90%)
Apr 17, 2013 8.811 8.843 8.655 8.687 131,411 -0.17(-1.91%)
Apr 16, 2013 8.791 8.928 8.791 8.856 62,806 +0.15(+1.72%)
Apr 15, 2013 9.084 9.103 8.661 8.707 210,902 -0.37(-4.09%)
Apr 12, 2013 9.136 9.185 9.071 9.078 47,476 -0.07(-0.78%)
Apr 11, 2013 9.078 9.213 9.058 9.149 77,889 +0.02(+0.21%)
Apr 10, 2013 9.123 9.208 9.058 9.130 103,927 +0.09(+1.01%)
Apr 09, 2013 9.078 9.136 8.967 9.039 76,723 -0.03(-0.29%)
Apr 08, 2013 8.987 9.078 8.922 9.065 80,710 +0.14(+1.61%)
Apr 05, 2013 8.876 8.961 8.850 8.922 75,532 -0.08(-0.87%)
Apr 04, 2013 8.635 9.019 8.635 9.000 205,371 +0.39(+4.54%)
Apr 03, 2013 8.596 8.687 8.531 8.609 115,932 +0.06(+0.69%)
Apr 02, 2013 8.615 8.687 8.511 8.550 95,085 +0.00(+0.00%)
Apr 01, 2013 8.648 8.674 8.459 8.550 84,388 -0.06(-0.68%)
Mar 28, 2013 8.589 8.677 8.479 8.609 139,440 +0.05(+0.61%)
Mar 27, 2013 8.374 8.570 8.365 8.557 80,865 +0.11(+1.31%)
Mar 26, 2013 8.466 8.466 8.335 8.446 73,674 +0.01(+0.15%)
Mar 25, 2013 8.505 8.505 8.374 8.433 126,239 -0.04(-0.46%)
Mar 22, 2013 8.414 8.481 8.335 8.472 166,781 +0.11(+1.32%)
Mar 21, 2013 8.433 8.440 8.335 8.361 144,906 -0.10(-1.15%)
Mar 20, 2013 8.492 8.498 8.407 8.459 105,877 +0.01(+0.15%)
Mar 19, 2013 8.394 8.548 8.342 8.446 205,062 +0.12(+1.49%)
Mar 18, 2013 8.374 8.463 8.322 8.322 217,090 +0.01(+0.15%)
Mar 15, 2013 8.534 8.534 8.290 8.310 291,528 -0.22(-2.55%)
Mar 14, 2013 8.431 8.540 8.418 8.527 195,195 +0.08(+0.99%)
Mar 13, 2013 8.380 8.489 8.335 8.444 91,115 +0.10(+1.15%)
Mar 12, 2013 8.322 8.463 8.322 8.348 153,421 -0.01(-0.08%)
Mar 11, 2013 8.489 8.514 8.342 8.354 111,432 -0.12(-1.44%)
Mar 08, 2013 8.630 8.649 8.425 8.476 159,241 -0.04(-0.45%)
Mar 07, 2013 8.668 8.931 8.476 8.514 455,892 -0.19(-2.21%)
Mar 06, 2013 8.482 8.751 8.482 8.707 125,171 +0.26(+3.03%)
Mar 05, 2013 8.374 8.527 8.367 8.450 185,154 +0.14(+1.69%)
Mar 04, 2013 8.297 8.354 8.290 8.310 48,186 +0.00(+0.00%)
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.