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

Medallion Fin Cp (NQ: MFIN )

8.067 +0.057 (+0.71%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 22, 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, 2015 6.630 6.762 6.498 6.498 456,644 -0.18(-2.68%)
Jun 29, 2015 6.786 6.786 6.630 6.677 229,084 -0.12(-1.72%)
Jun 26, 2015 6.700 6.824 6.684 6.793 207,888 +0.09(+1.28%)
Jun 25, 2015 6.770 6.848 6.700 6.708 238,887 -0.08(-1.15%)
Jun 24, 2015 6.918 6.972 6.770 6.786 209,936 -0.16(-2.35%)
Jun 23, 2015 6.856 7.011 6.833 6.949 137,770 +0.05(+0.79%)
Jun 22, 2015 6.980 7.058 6.871 6.895 229,931 -0.09(-1.23%)
Jun 19, 2015 7.003 7.097 6.980 6.980 220,307 -0.05(-0.77%)
Jun 18, 2015 7.159 7.237 6.972 7.035 194,175 -0.09(-1.31%)
Jun 17, 2015 7.074 7.299 7.074 7.128 304,003 +0.06(+0.88%)
Jun 16, 2015 6.747 7.093 6.747 7.066 404,378 +0.29(+4.25%)
Jun 15, 2015 6.739 6.793 6.684 6.778 202,996 -0.04(-0.57%)
Jun 12, 2015 7.003 7.003 6.731 6.817 855,589 -0.25(-3.52%)
Jun 11, 2015 7.144 7.221 7.003 7.066 239,191 -0.08(-1.09%)
Jun 10, 2015 7.089 7.198 7.003 7.144 200,983 +0.10(+1.44%)
Jun 09, 2015 7.112 7.128 7.012 7.042 200,402 -0.05(-0.66%)
Jun 08, 2015 7.276 7.299 6.895 7.089 659,094 -0.21(-2.88%)
Jun 05, 2015 7.431 7.455 7.276 7.299 183,085 -0.16(-2.19%)
Jun 04, 2015 7.455 7.470 7.354 7.463 445,133 +0.01(+0.10%)
Jun 03, 2015 7.548 7.548 7.424 7.455 196,020 -0.08(-1.03%)
Jun 02, 2015 7.439 7.533 7.424 7.533 249,576 +0.11(+1.47%)
Jun 01, 2015 7.463 7.540 7.400 7.424 437,205 -0.12(-1.55%)
May 29, 2015 7.587 7.626 7.431 7.540 489,563 -0.11(-1.42%)
May 28, 2015 7.626 7.688 7.618 7.649 421,468 -0.05(-0.61%)
May 27, 2015 7.688 7.750 7.494 7.696 867,569 -0.12(-1.59%)
May 26, 2015 8.334 8.334 7.595 7.821 1,640,371 -0.47(-5.63%)
May 22, 2015 8.217 8.287 8.287 8.287 175,413 +0.09(+1.04%)
May 21, 2015 8.350 8.350 8.178 8.202 182,391 -0.11(-1.31%)
May 20, 2015 8.428 8.466 8.210 8.311 267,219 -0.16(-1.93%)
May 19, 2015 8.498 8.552 8.365 8.474 245,411 -0.02(-0.27%)
May 18, 2015 8.482 8.591 8.482 8.498 356,032 +0.05(+0.65%)
May 15, 2015 8.536 8.560 8.381 8.443 245,298 -0.09(-1.00%)
May 14, 2015 8.544 8.583 8.490 8.529 284,504 +0.06(+0.74%)
May 13, 2015 8.459 8.498 8.404 8.466 254,166 +0.05(+0.55%)
May 12, 2015 8.373 8.470 8.272 8.420 297,752 +0.05(+0.56%)
May 11, 2015 8.069 8.403 8.069 8.373 837,026 +0.30(+3.77%)
May 08, 2015 8.137 8.137 7.999 8.069 173,546 +0.08(+0.95%)
May 07, 2015 7.993 8.152 7.947 7.993 193,772 -0.08(-1.04%)
May 06, 2015 8.175 8.175 8.016 8.076 211,798 -0.05(-0.65%)
May 05, 2015 8.114 8.160 8.061 8.130 204,845 +0.02(+0.28%)
May 04, 2015 7.985 8.114 7.985 8.107 249,960 +0.11(+1.43%)
May 01, 2015 8.061 8.061 7.917 7.993 198,300 -0.03(-0.38%)
Apr 30, 2015 8.183 8.198 8.008 8.023 455,466 -0.16(-1.95%)
Apr 29, 2015 7.985 8.198 7.879 8.183 443,129 +0.27(+3.36%)
Apr 28, 2015 8.016 8.016 7.810 7.917 178,424 -0.08(-1.05%)
Apr 27, 2015 8.076 8.076 7.871 8.000 355,594 +0.01(+0.10%)
Apr 24, 2015 7.947 8.023 7.923 7.993 231,629 +0.04(+0.48%)
Apr 23, 2015 7.689 7.978 7.681 7.955 435,721 +0.27(+3.56%)
Apr 22, 2015 7.803 7.833 7.605 7.681 335,255 -0.06(-0.79%)
Apr 21, 2015 7.689 7.780 7.689 7.742 161,382 +0.02(+0.30%)
Apr 20, 2015 7.841 7.856 7.696 7.719 251,274 -0.02(-0.29%)
Apr 17, 2015 7.833 7.833 7.719 7.742 277,251 -0.08(-0.97%)
Apr 16, 2015 7.833 7.871 7.734 7.818 328,777 -0.02(-0.19%)
Apr 15, 2015 7.742 7.894 7.742 7.833 267,947 +0.05(+0.59%)
Apr 14, 2015 7.825 7.856 7.689 7.787 250,073 +0.02(+0.20%)
Apr 13, 2015 7.871 7.886 7.696 7.772 444,837 -0.02(-0.29%)
Apr 10, 2015 7.810 7.848 7.734 7.795 194,329 +0.04(+0.49%)
Apr 09, 2015 7.856 7.924 7.681 7.757 324,641 -0.10(-1.26%)
Apr 08, 2015 7.909 7.947 7.833 7.856 299,180 -0.02(-0.19%)
Apr 07, 2015 7.871 7.932 7.803 7.871 269,770 +0.07(+0.88%)
Apr 06, 2015 8.038 8.038 7.605 7.803 543,925 -0.06(-0.77%)
Apr 02, 2015 7.232 7.864 7.864 7.864 1,162,797 +0.64(+8.84%)
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.