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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2017 2.329 2.258 2.276 44,977 -0.03(-1.17%)
Jul 28, 2017 2.339 2.366 2.276 2.303 43,033 -0.03(-1.15%)
Jul 27, 2017 2.330 2.361 2.330 2.330 60,000 -0.04(-1.52%)
Jul 26, 2017 2.285 2.411 2.276 2.366 231,457 +0.10(+4.35%)
Jul 25, 2017 2.258 2.303 2.240 2.267 144,659 +0.03(+1.20%)
Jul 24, 2017 2.231 2.258 2.205 2.240 122,855 -0.02(-0.79%)
Jul 21, 2017 2.240 2.267 2.178 2.258 87,233 +0.01(+0.40%)
Jul 20, 2017 2.196 2.276 2.079 2.249 145,178 +0.05(+2.45%)
Jul 19, 2017 2.151 2.222 2.101 2.196 171,132 +0.06(+2.94%)
Jul 18, 2017 2.025 2.240 1.989 2.133 341,011 +0.12(+5.78%)
Jul 17, 2017 2.034 2.034 1.989 2.016 57,147 +0.02(+0.90%)
Jul 14, 2017 1.998 2.039 1.998 1.998 70,860 -0.02(-0.89%)
Jul 13, 2017 1.981 2.034 1.972 2.016 110,136 +0.02(+0.90%)
Jul 12, 2017 2.007 2.052 1.998 1.998 39,129 -0.02(-0.89%)
Jul 11, 2017 2.034 2.061 2.007 2.016 31,889 -0.04(-1.75%)
Jul 10, 2017 2.052 2.079 1.989 2.052 97,828 +0.04(+1.78%)
Jul 07, 2017 2.070 2.079 1.998 2.016 106,502 -0.05(-2.60%)
Jul 06, 2017 2.151 2.151 2.016 2.070 74,318 -0.01(-0.43%)
Jul 05, 2017 2.088 2.155 2.052 2.079 63,412 -0.01(-0.43%)
Jul 03, 2017 2.151 2.151 2.043 2.088 148,922 -0.05(-2.51%)
Jun 30, 2017 2.115 2.228 2.106 2.142 95,273 +0.03(+1.27%)
Jun 29, 2017 2.016 2.133 1.998 2.115 147,796 +0.13(+6.31%)
Jun 28, 2017 1.989 2.034 1.981 1.989 72,499 -0.02(-0.89%)
Jun 27, 2017 2.025 2.061 1.972 2.007 136,314 +0.02(+0.90%)
Jun 26, 2017 2.007 2.079 1.936 1.989 212,822 -0.02(-0.89%)
Jun 23, 2017 2.016 2.016 1.963 2.007 109,449 +0.02(+0.90%)
Jun 22, 2017 2.016 2.025 1.945 1.989 154,260 -0.01(-0.45%)
Jun 21, 2017 2.007 2.034 1.963 1.998 111,149 +0.01(+0.45%)
Jun 20, 2017 2.034 2.061 1.936 1.989 110,299 -0.05(-2.63%)
Jun 19, 2017 2.061 2.097 1.981 2.043 153,316 -0.01(-0.44%)
Jun 16, 2017 2.106 2.115 1.981 2.052 149,229 -0.05(-2.55%)
Jun 15, 2017 2.196 2.196 1.936 2.106 257,309 -0.12(-5.24%)
Jun 14, 2017 2.222 2.231 2.187 2.222 74,769 +0.00(+0.00%)
Jun 13, 2017 2.222 2.258 2.205 2.222 87,128 +0.00(+0.00%)
Jun 12, 2017 2.258 2.267 2.196 2.222 124,301 -0.08(-3.50%)
Jun 09, 2017 2.240 2.303 2.222 2.303 119,185 +0.06(+2.80%)
Jun 08, 2017 2.240 2.272 2.205 2.240 95,188 -0.01(-0.40%)
Jun 07, 2017 2.231 2.285 2.196 2.249 101,790 +0.02(+0.80%)
Jun 06, 2017 2.240 2.285 2.178 2.231 186,395 -0.02(-0.80%)
Jun 05, 2017 2.294 2.348 2.240 2.249 112,175 -0.07(-3.09%)
Jun 02, 2017 2.384 2.420 2.294 2.321 110,518 -0.05(-2.26%)
Jun 01, 2017 2.393 2.455 2.375 2.375 120,400 +0.00(+0.00%)
May 31, 2017 2.617 2.644 2.339 2.375 194,306 -0.25(-9.56%)
May 30, 2017 2.402 2.644 2.375 2.626 274,454 +0.20(+8.12%)
May 26, 2017 2.321 2.438 2.303 2.429 137,036 +0.13(+5.86%)
May 25, 2017 2.285 2.375 2.276 2.294 158,454 -0.01(-0.39%)
May 24, 2017 2.303 2.337 2.249 2.303 205,178 +0.00(+0.00%)
May 23, 2017 2.330 2.402 2.263 2.303 95,595 -0.04(-1.91%)
May 22, 2017 2.393 2.455 2.258 2.348 312,345 -0.04(-1.50%)
May 19, 2017 2.348 2.527 2.286 2.384 767,859 +0.05(+2.31%)
May 18, 2017 1.972 2.375 1.972 2.330 562,975 +0.37(+18.72%)
May 17, 2017 2.088 2.088 1.936 1.963 499,386 -0.11(-5.19%)
May 16, 2017 2.088 2.115 2.025 2.070 123,416 -0.02(-0.86%)
May 15, 2017 2.079 2.151 1.983 2.088 183,159 +0.00(+0.00%)
May 12, 2017 2.007 2.106 1.972 2.088 240,927 +0.11(+5.43%)
May 11, 2017 1.954 1.989 1.936 1.981 134,109 +0.03(+1.38%)
May 10, 2017 1.981 2.043 1.927 1.954 390,000 +0.00(+0.00%)
May 09, 2017 1.936 1.972 1.875 1.954 163,019 -0.01(-0.46%)
May 08, 2017 1.972 1.981 1.900 1.963 146,244 -0.01(-0.45%)
May 05, 2017 1.828 1.972 1.810 1.972 254,161 +0.14(+7.84%)
May 04, 2017 1.855 1.963 1.792 1.828 277,466 -0.05(-2.86%)
May 03, 2017 1.864 1.972 1.864 1.882 352,267 +0.01(+0.48%)
May 02, 2017 1.855 1.873 1.843 1.873 121,903 +0.03(+1.46%)
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.