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 30, 2010 3.742 3.877 3.715 3.785 27,865 -0.02(-0.57%)
Jul 29, 2010 3.829 3.829 3.699 3.807 18,637 +0.02(+0.43%)
Jul 28, 2010 3.812 3.850 3.731 3.791 65,694 -0.03(-0.85%)
Jul 27, 2010 3.883 3.883 3.640 3.823 59,398 -0.02(-0.56%)
Jul 26, 2010 3.845 3.877 3.748 3.845 74,074 +0.02(+0.42%)
Jul 23, 2010 3.715 3.839 3.677 3.829 51,007 +0.09(+2.46%)
Jul 22, 2010 3.623 3.753 3.607 3.737 79,593 +0.15(+4.22%)
Jul 21, 2010 3.667 3.672 3.586 3.586 31,798 -0.05(-1.34%)
Jul 20, 2010 3.526 3.672 3.526 3.634 58,361 +0.06(+1.66%)
Jul 19, 2010 3.515 3.607 3.510 3.575 36,607 +0.05(+1.53%)
Jul 16, 2010 3.521 3.559 3.510 3.521 135,751 -0.04(-1.21%)
Jul 15, 2010 3.661 3.688 3.521 3.564 41,631 -0.08(-2.22%)
Jul 14, 2010 3.667 3.710 3.629 3.645 39,752 -0.03(-0.74%)
Jul 13, 2010 3.564 3.672 3.515 3.672 86,565 +0.15(+4.13%)
Jul 12, 2010 3.683 3.683 3.526 3.526 67,654 -0.16(-4.25%)
Jul 09, 2010 3.796 3.807 3.650 3.683 60,296 -0.04(-1.02%)
Jul 08, 2010 3.677 3.742 3.596 3.721 52,318 +0.08(+2.23%)
Jul 07, 2010 3.532 3.688 3.515 3.640 69,176 +0.13(+3.69%)
Jul 06, 2010 3.564 3.618 3.510 3.510 57,993 -0.01(-0.31%)
Jul 02, 2010 3.542 3.559 3.510 3.521 51,296 +0.01(+0.15%)
Jul 01, 2010 3.564 3.629 3.510 3.515 80,541 -0.05(-1.36%)
Jun 30, 2010 3.569 3.661 3.542 3.564 132,336 +0.01(+0.15%)
Jun 29, 2010 3.672 3.710 3.532 3.559 216,770 -0.11(-3.09%)
Jun 25, 2010 3.883 4.034 3.607 3.672 821,797 -0.18(-4.76%)
Jun 24, 2010 3.850 3.953 3.845 3.856 35,522 -0.02(-0.42%)
Jun 23, 2010 3.904 4.012 3.861 3.872 43,185 -0.04(-1.10%)
Jun 22, 2010 4.045 4.131 3.899 3.915 49,215 -0.13(-3.20%)
Jun 21, 2010 3.991 4.077 3.991 4.045 47,346 +0.09(+2.32%)
Jun 18, 2010 3.964 3.980 3.916 3.953 86,608 +0.01(+0.27%)
Jun 17, 2010 3.926 3.985 3.829 3.942 81,535 +0.02(+0.41%)
Jun 16, 2010 3.872 3.969 3.823 3.926 37,100 -0.01(-0.27%)
Jun 15, 2010 3.893 3.942 3.866 3.937 59,635 +0.09(+2.24%)
Jun 14, 2010 3.893 3.912 3.834 3.850 41,902 -0.02(-0.56%)
Jun 11, 2010 3.807 3.888 3.807 3.872 109,541 +0.05(+1.20%)
Jun 10, 2010 3.764 3.866 3.764 3.826 76,859 +0.08(+2.09%)
Jun 09, 2010 3.802 3.807 3.726 3.748 90,287 -0.01(-0.29%)
Jun 08, 2010 3.753 3.791 3.753 3.758 90,661 +0.01(+0.29%)
Jun 07, 2010 3.807 3.812 3.737 3.748 71,878 -0.03(-0.86%)
Jun 04, 2010 3.866 3.947 3.780 3.780 137,721 -0.15(-3.71%)
Jun 03, 2010 4.007 4.088 3.866 3.926 72,898 -0.11(-2.68%)
Jun 02, 2010 3.834 4.077 3.834 4.034 66,569 +0.23(+6.11%)
Jun 01, 2010 3.958 3.985 3.802 3.802 61,678 -0.17(-4.22%)
May 28, 2010 3.926 4.001 3.910 3.969 96,987 +0.04(+1.10%)
May 27, 2010 3.888 3.926 3.796 3.926 88,932 +0.12(+3.27%)
May 26, 2010 3.812 3.937 3.785 3.802 93,509 +0.03(+0.72%)
May 25, 2010 3.904 3.904 3.775 3.775 169,067 -0.20(-5.03%)
May 24, 2010 3.910 4.131 3.910 3.974 85,709 +0.07(+1.80%)
May 21, 2010 3.424 4.077 3.424 3.904 615,143 -0.16(-3.98%)
May 20, 2010 4.077 4.180 4.050 4.066 127,532 -0.16(-3.83%)
May 19, 2010 4.266 4.288 4.185 4.228 75,717 +0.02(+0.51%)
May 18, 2010 4.313 4.313 4.196 4.207 64,655 -0.08(-1.85%)
May 17, 2010 4.275 4.291 4.238 4.286 52,380 +0.03(+0.75%)
May 14, 2010 4.281 4.302 4.217 4.254 50,417 -0.10(-2.31%)
May 13, 2010 4.339 4.366 4.291 4.355 95,318 -0.01(-0.24%)
May 12, 2010 4.254 4.366 4.254 4.366 83,528 +0.04(+0.98%)
May 11, 2010 4.238 4.328 4.185 4.323 190,447 +0.08(+1.87%)
May 10, 2010 4.244 4.244 4.185 4.244 157,917 +0.20(+4.84%)
May 07, 2010 4.095 4.201 3.973 4.048 208,607 -0.03(-0.65%)
May 06, 2010 4.275 4.281 3.428 4.074 360,943 -0.21(-4.83%)
May 05, 2010 4.286 4.318 4.265 4.281 75,215 -0.02(-0.49%)
May 04, 2010 4.302 4.339 4.265 4.302 88,424 -0.04(-0.98%)
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.