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 (%)
Jul 31, 2018 4.606 4.677 4.570 4.660 58,469 +0.05(+1.17%)
Jul 30, 2018 4.615 4.668 4.570 4.606 36,645 -0.03(-0.58%)
Jul 27, 2018 4.660 4.695 4.561 4.633 52,451 -0.08(-1.71%)
Jul 26, 2018 4.713 4.749 4.660 4.713 29,489 -0.01(-0.18%)
Jul 25, 2018 4.713 4.812 4.686 4.722 40,868 -0.03(-0.67%)
Jul 24, 2018 4.758 4.884 4.713 4.754 30,247 -0.00(-0.09%)
Jul 23, 2018 4.794 4.812 4.704 4.758 23,580 -0.05(-1.12%)
Jul 20, 2018 4.821 4.857 4.803 4.812 15,192 -0.04(-0.83%)
Jul 19, 2018 4.875 4.901 4.804 4.852 27,857 -0.01(-0.28%)
Jul 18, 2018 4.884 4.911 4.839 4.866 13,489 +0.01(+0.28%)
Jul 17, 2018 4.857 4.928 4.812 4.852 27,299 +0.02(+0.46%)
Jul 16, 2018 4.857 4.979 4.812 4.830 120,757 -0.06(-1.28%)
Jul 13, 2018 4.884 5.009 4.794 4.893 41,902 -0.03(-0.55%)
Jul 12, 2018 4.910 4.964 4.789 4.919 257,166 +0.00(+0.00%)
Jul 11, 2018 4.875 4.978 4.775 4.919 136,973 -0.01(-0.18%)
Jul 10, 2018 4.937 4.942 4.901 4.928 42,879 +0.03(+0.55%)
Jul 09, 2018 4.830 4.955 4.794 4.901 36,953 -0.02(-0.36%)
Jul 06, 2018 4.857 4.928 4.745 4.919 72,186 +0.11(+2.23%)
Jul 05, 2018 4.785 4.884 4.785 4.812 30,170 +0.07(+1.51%)
Jul 03, 2018 4.740 4.740 4.740 0 -0.11(-2.22%)
Jul 02, 2018 4.857 4.919 4.418 4.848 62,371 -0.06(-1.28%)
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%)
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.