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 29, 2012 6.692 6.692 6.561 6.642 250,031 +0.00(+0.00%)
Jun 28, 2012 6.642 6.655 6.561 6.642 126,760 -0.02(-0.28%)
Jun 27, 2012 6.624 6.661 6.542 6.661 136,586 +0.03(+0.47%)
Jun 26, 2012 6.649 6.667 6.548 6.630 124,185 -0.01(-0.19%)
Jun 25, 2012 6.561 6.686 6.561 6.642 172,949 +0.04(+0.57%)
Jun 22, 2012 6.530 6.655 6.511 6.605 660,215 +0.10(+1.54%)
Jun 21, 2012 6.467 6.586 6.423 6.505 362,982 +0.01(+0.10%)
Jun 20, 2012 6.642 6.642 6.480 6.498 219,266 -0.13(-1.98%)
Jun 19, 2012 6.486 6.642 6.467 6.630 395,784 +0.17(+2.61%)
Jun 18, 2012 6.548 6.561 6.386 6.461 229,721 -0.14(-2.18%)
Jun 15, 2012 6.567 6.624 6.505 6.605 225,633 +0.02(+0.28%)
Jun 14, 2012 6.573 6.592 6.511 6.586 178,967 +0.01(+0.19%)
Jun 13, 2012 6.605 6.655 6.555 6.573 254,572 -0.04(-0.66%)
Jun 12, 2012 6.592 6.630 6.542 6.617 184,462 +0.06(+0.86%)
Jun 11, 2012 6.624 6.649 6.555 6.561 224,833 -0.04(-0.57%)
Jun 08, 2012 6.505 6.649 6.505 6.598 207,326 +0.02(+0.29%)
Jun 07, 2012 6.667 6.680 6.530 6.580 268,793 -0.02(-0.28%)
Jun 06, 2012 6.611 6.611 6.486 6.598 190,053 +0.02(+0.29%)
Jun 05, 2012 6.555 6.598 6.473 6.580 370,289 +0.03(+0.38%)
Jun 04, 2012 6.505 6.573 6.480 6.555 324,512 +0.09(+1.45%)
Jun 01, 2012 6.436 6.567 6.411 6.461 402,951 +0.01(+0.10%)
May 31, 2012 6.548 6.573 6.386 6.455 825,705 -0.09(-1.34%)
May 30, 2012 6.649 6.649 6.473 6.542 307,641 -0.04(-0.66%)
May 29, 2012 6.649 6.649 6.505 6.586 367,978 +0.01(+0.09%)
May 25, 2012 6.548 6.617 6.486 6.580 505,804 +0.08(+1.15%)
May 24, 2012 6.380 6.561 6.355 6.505 338,139 +0.16(+2.46%)
May 23, 2012 6.261 6.411 6.254 6.348 249,759 +0.09(+1.50%)
May 22, 2012 6.317 6.354 6.242 6.254 498,980 -0.04(-0.60%)
May 21, 2012 6.286 6.317 6.198 6.292 336,964 +0.02(+0.30%)
May 18, 2012 6.254 6.348 6.198 6.273 409,038 -0.01(-0.20%)
May 17, 2012 6.261 6.367 6.261 6.286 582,617 +0.03(+0.50%)
May 16, 2012 6.461 6.573 6.161 6.254 3,363,214 -0.88(-12.28%)
May 15, 2012 7.274 7.274 7.099 7.130 119,478 -0.09(-1.30%)
May 14, 2012 7.143 7.368 7.108 7.224 94,485 +0.01(+0.17%)
May 11, 2012 7.243 7.318 7.124 7.211 111,566 -0.09(-1.28%)
May 10, 2012 7.195 7.348 7.066 7.305 112,600 +0.12(+1.62%)
May 09, 2012 7.127 7.244 7.066 7.189 145,868 +0.06(+0.86%)
May 08, 2012 6.980 7.152 6.973 7.127 136,944 +0.09(+1.22%)
May 07, 2012 6.887 7.053 6.886 7.041 92,865 +0.16(+2.32%)
May 04, 2012 6.900 6.930 6.851 6.881 132,201 -0.02(-0.36%)
May 03, 2012 6.838 6.986 6.777 6.906 222,808 +0.09(+1.35%)
May 02, 2012 6.734 6.844 6.697 6.814 199,278 +0.07(+1.00%)
May 01, 2012 6.752 6.820 6.703 6.746 129,044 +0.03(+0.46%)
Apr 30, 2012 6.771 6.777 6.679 6.715 93,817 -0.06(-0.82%)
Apr 27, 2012 6.715 6.783 6.697 6.771 71,285 +0.04(+0.64%)
Apr 26, 2012 6.679 6.771 6.666 6.728 71,949 +0.05(+0.74%)
Apr 25, 2012 6.771 6.777 6.666 6.679 83,375 -0.09(-1.36%)
Apr 24, 2012 6.556 6.771 6.556 6.771 89,534 +0.20(+2.99%)
Apr 23, 2012 6.636 6.642 6.543 6.574 118,407 -0.07(-1.11%)
Apr 20, 2012 6.728 6.746 6.611 6.648 74,268 -0.01(-0.09%)
Apr 19, 2012 6.605 6.752 6.550 6.654 94,809 +0.03(+0.46%)
Apr 18, 2012 6.703 6.728 6.599 6.623 84,970 -0.08(-1.19%)
Apr 17, 2012 6.617 6.777 6.543 6.703 139,237 +0.16(+2.44%)
Apr 16, 2012 6.648 6.679 6.353 6.543 336,556 -0.14(-2.02%)
Apr 13, 2012 6.685 6.758 6.642 6.679 70,986 -0.04(-0.64%)
Apr 12, 2012 6.709 6.758 6.652 6.722 76,764 +0.01(+0.18%)
Apr 11, 2012 6.703 6.709 6.648 6.709 75,806 +0.04(+0.55%)
Apr 10, 2012 6.765 6.808 6.666 6.672 167,069 -0.12(-1.81%)
Apr 09, 2012 6.765 6.973 6.758 6.795 116,553 -0.07(-0.98%)
Apr 05, 2012 6.826 6.920 6.789 6.863 82,229 -0.01(-0.18%)
Apr 04, 2012 6.844 6.894 6.801 6.875 87,934 +0.01(+0.09%)
Apr 03, 2012 6.906 6.998 6.851 6.869 104,276 -0.07(-1.06%)
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.