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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 5.615 5.708 5.597 5.679 107,193 +0.05(+0.93%)
Jun 29, 2011 5.650 5.685 5.609 5.626 66,943 -0.02(-0.41%)
Jun 28, 2011 5.708 5.714 5.615 5.650 72,497 -0.05(-0.92%)
Jun 27, 2011 5.731 5.743 5.533 5.702 134,580 -0.06(-1.01%)
Jun 24, 2011 5.562 5.761 5.516 5.760 699,665 +0.22(+3.89%)
Jun 23, 2011 5.516 5.562 5.457 5.545 44,187 +0.01(+0.21%)
Jun 22, 2011 5.626 5.655 5.533 5.533 64,575 -0.09(-1.66%)
Jun 21, 2011 5.644 5.789 5.591 5.626 135,792 +0.03(+0.63%)
Jun 20, 2011 5.551 5.667 5.446 5.591 67,437 +0.14(+2.56%)
Jun 17, 2011 5.504 5.568 5.417 5.452 149,725 -0.02(-0.32%)
Jun 16, 2011 5.382 5.608 5.382 5.469 81,795 +0.09(+1.62%)
Jun 15, 2011 5.417 5.463 5.382 5.382 74,949 -0.08(-1.39%)
Jun 14, 2011 5.428 5.463 5.399 5.457 69,199 +0.06(+1.08%)
Jun 13, 2011 5.422 5.457 5.335 5.399 50,689 +0.01(+0.22%)
Jun 10, 2011 5.358 5.492 5.329 5.387 109,242 +0.02(+0.43%)
Jun 09, 2011 5.405 5.422 5.248 5.364 80,672 -0.01(-0.11%)
Jun 08, 2011 5.353 5.411 5.323 5.370 49,863 +0.03(+0.66%)
Jun 07, 2011 5.312 5.353 5.302 5.335 41,359 +0.07(+1.33%)
Jun 06, 2011 5.417 5.417 5.242 5.265 103,476 -0.04(-0.77%)
Jun 03, 2011 5.300 5.411 5.259 5.306 99,613 -0.03(-0.65%)
May 24, 2011 5.411 5.452 5.283 5.341 80,236 -0.04(-0.76%)
May 23, 2011 5.364 5.498 5.289 5.382 80,383 -0.01(-0.22%)
May 20, 2011 5.387 5.492 5.323 5.393 62,721 -0.01(-0.22%)
May 19, 2011 5.452 5.452 5.393 5.405 35,911 -0.02(-0.43%)
May 18, 2011 5.288 5.457 5.288 5.428 65,425 +0.13(+2.53%)
May 17, 2011 5.249 5.397 5.243 5.294 110,191 +0.03(+0.65%)
May 16, 2011 5.294 5.397 5.260 5.260 100,008 -0.05(-0.86%)
May 13, 2011 5.397 5.552 5.266 5.306 124,180 -0.07(-1.38%)
May 12, 2011 5.329 5.432 5.289 5.380 205,859 +0.07(+1.29%)
May 11, 2011 5.317 5.432 5.260 5.311 145,597 -0.01(-0.11%)
May 10, 2011 5.266 5.317 5.254 5.317 93,778 +0.09(+1.64%)
May 09, 2011 5.209 5.266 5.191 5.231 85,528 +0.01(+0.22%)
May 06, 2011 5.300 5.334 5.203 5.220 110,872 -0.02(-0.33%)
May 05, 2011 5.174 5.351 5.089 5.237 154,708 +0.05(+0.99%)
May 04, 2011 5.169 5.237 5.134 5.186 79,387 +0.01(+0.22%)
May 03, 2011 5.123 5.249 5.123 5.174 71,499 +0.05(+1.00%)
May 02, 2011 5.174 5.311 5.106 5.123 80,388 -0.15(-2.93%)
Apr 29, 2011 5.186 5.329 5.180 5.277 107,227 +0.07(+1.43%)
Apr 28, 2011 5.180 5.203 5.100 5.203 63,504 +0.03(+0.55%)
Apr 27, 2011 5.140 5.289 5.066 5.174 123,839 +0.05(+0.89%)
Apr 26, 2011 5.020 5.174 4.974 5.128 90,310 +0.10(+2.05%)
Apr 25, 2011 5.111 5.111 5.003 5.026 34,459 -0.06(-1.24%)
Apr 21, 2011 5.060 5.111 4.990 5.088 42,879 +0.07(+1.31%)
Apr 20, 2011 5.026 5.048 4.963 5.023 47,665 +0.05(+0.98%)
Apr 19, 2011 5.003 5.031 4.951 4.974 50,405 -0.02(-0.46%)
Apr 18, 2011 5.066 5.066 4.986 4.997 45,403 -0.13(-2.56%)
Apr 15, 2011 5.100 5.151 5.088 5.128 61,685 +0.01(+0.22%)
Apr 14, 2011 5.003 5.128 5.003 5.117 72,456 +0.07(+1.36%)
Apr 13, 2011 5.111 5.140 4.946 5.048 170,796 -0.02(-0.34%)
Apr 12, 2011 5.117 5.146 5.023 5.066 117,261 -0.04(-0.78%)
Apr 11, 2011 5.088 5.146 5.047 5.106 54,028 +0.03(+0.68%)
Apr 08, 2011 5.117 5.117 5.040 5.071 52,732 -0.01(-0.22%)
Apr 07, 2011 5.117 5.134 5.060 5.083 59,462 -0.03(-0.56%)
Apr 06, 2011 5.088 5.117 4.963 5.111 51,910 +0.03(+0.68%)
Apr 05, 2011 5.037 5.088 4.997 5.077 67,312 +0.05(+1.02%)
Apr 04, 2011 5.037 5.037 4.923 5.026 30,709 +0.02(+0.34%)
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.