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

Medallion Fin Cp (NQ: MFIN )

8.420 +0.100 (+1.20%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 7, 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, 2018 4.964 5.045 4.821 4.910 114,713 -0.07(-1.44%)
Jun 28, 2018 5.009 5.018 4.794 4.982 50,242 -0.04(-0.71%)
Jun 27, 2018 5.054 5.063 4.704 5.018 61,821 -0.06(-1.23%)
Jun 26, 2018 5.063 5.108 5.054 5.081 64,920 +0.02(+0.35%)
Jun 25, 2018 5.063 5.099 4.991 5.063 33,341 -0.04(-0.88%)
Jun 22, 2018 5.090 5.108 5.055 5.108 31,286 +0.05(+1.06%)
Jun 21, 2018 5.090 5.108 5.036 5.054 57,166 -0.04(-0.70%)
Jun 20, 2018 5.152 5.152 5.065 5.090 39,844 -0.02(-0.35%)
Jun 19, 2018 5.108 5.152 4.928 5.108 69,030 +0.00(+0.00%)
Jun 18, 2018 5.018 5.108 4.928 5.108 83,597 +0.11(+2.15%)
Jun 15, 2018 4.973 4.955 5.000 44,299 +0.03(+0.54%)
Jun 14, 2018 5.036 5.090 4.937 4.973 129,640 -0.13(-2.46%)
Jun 13, 2018 5.197 5.197 5.046 5.099 54,162 -0.07(-1.39%)
Jun 12, 2018 5.054 5.251 4.973 5.170 182,566 +0.12(+2.31%)
Jun 11, 2018 5.063 5.152 4.973 5.054 97,350 -0.03(-0.53%)
Jun 08, 2018 5.152 5.152 4.991 5.081 78,439 -0.05(-1.05%)
Jun 07, 2018 4.812 5.224 4.812 5.134 340,087 +0.32(+6.70%)
Jun 06, 2018 4.749 4.839 4.722 4.812 122,426 +0.04(+0.94%)
Jun 05, 2018 4.570 4.803 4.561 4.767 251,230 +0.21(+4.52%)
Jun 04, 2018 4.534 4.579 4.480 4.561 129,422 +0.03(+0.59%)
Jun 01, 2018 4.498 4.552 4.436 4.534 29,668 +0.09(+2.02%)
May 31, 2018 4.355 4.561 4.355 4.444 44,687 +0.06(+1.43%)
May 30, 2018 4.507 4.615 4.346 4.382 132,692 -0.13(-2.98%)
May 29, 2018 4.480 4.561 4.464 4.516 80,901 +0.04(+0.80%)
May 25, 2018 4.480 4.480 4.480 0 +0.02(+0.40%)
May 24, 2018 4.552 4.561 4.444 4.462 132,149 -0.14(-3.11%)
May 23, 2018 4.713 4.740 4.337 4.606 137,436 -0.15(-3.20%)
May 22, 2018 4.839 4.839 4.633 4.758 166,458 -0.07(-1.48%)
May 21, 2018 4.740 4.839 4.589 4.830 190,011 +0.06(+1.32%)
May 18, 2018 4.686 4.794 4.571 4.767 173,241 +0.04(+0.76%)
May 17, 2018 4.211 4.749 4.203 4.731 404,680 +0.53(+12.58%)
May 16, 2018 3.719 4.328 3.719 4.203 237,739 +0.19(+4.69%)
May 15, 2018 3.566 4.068 3.429 4.014 420,989 +0.45(+12.56%)
May 14, 2018 3.360 3.593 3.360 3.566 79,608 +0.20(+5.85%)
May 11, 2018 3.271 3.387 3.217 3.369 140,954 +0.07(+2.17%)
May 10, 2018 3.378 3.450 3.262 3.298 86,057 -0.10(-2.90%)
May 09, 2018 3.423 3.504 3.360 3.396 74,288 -0.02(-0.52%)
May 08, 2018 3.306 3.422 3.286 3.414 172,359 +0.15(+4.67%)
May 07, 2018 3.423 3.459 3.235 3.262 91,472 -0.18(-5.21%)
May 04, 2018 3.517 3.522 3.324 3.441 95,440 -0.08(-2.29%)
May 03, 2018 3.441 3.548 3.371 3.522 80,159 +0.03(+0.77%)
May 02, 2018 3.441 3.513 3.432 3.495 52,902 +0.04(+1.30%)
May 01, 2018 3.629 3.647 3.414 3.450 212,167 -0.21(-5.64%)
Apr 30, 2018 3.746 3.853 3.602 3.656 92,446 -0.13(-3.55%)
Apr 27, 2018 3.763 3.952 3.763 3.790 36,681 +0.00(+0.00%)
Apr 26, 2018 3.952 4.013 3.755 3.790 74,278 -0.18(-4.51%)
Apr 25, 2018 4.023 4.023 3.943 3.970 12,974 -0.06(-1.56%)
Apr 24, 2018 4.012 4.077 3.898 4.032 47,140 +0.05(+1.35%)
Apr 23, 2018 3.961 3.979 3.898 3.979 53,808 +0.05(+1.37%)
Apr 20, 2018 3.943 4.176 3.913 3.925 106,010 -0.05(-1.35%)
Apr 19, 2018 3.922 3.979 3.853 3.979 62,862 +0.04(+0.91%)
Apr 18, 2018 3.755 3.943 3.755 3.943 103,909 +0.16(+4.27%)
Apr 17, 2018 3.772 3.844 3.728 3.781 50,774 -0.01(-0.24%)
Apr 16, 2018 3.853 3.916 3.763 3.790 64,166 -0.06(-1.63%)
Apr 13, 2018 3.889 3.889 3.844 3.853 36,761 -0.04(-1.15%)
Apr 12, 2018 3.880 3.934 3.826 3.898 38,190 +0.02(+0.46%)
Apr 11, 2018 3.799 3.942 3.799 3.880 20,100 +0.05(+1.41%)
Apr 10, 2018 4.095 4.095 3.808 3.826 150,872 -0.25(-6.15%)
Apr 09, 2018 4.131 4.144 4.005 4.077 53,140 -0.01(-0.36%)
Apr 06, 2018 4.095 4.142 4.077 4.092 32,838 -0.00(-0.08%)
Apr 05, 2018 4.149 4.167 4.077 4.095 41,084 -0.04(-1.08%)
Apr 04, 2018 4.059 4.140 4.014 4.140 19,023 +0.06(+1.54%)
Apr 03, 2018 3.987 4.149 3.880 4.077 74,471 +0.04(+0.89%)
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.