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, 2019 4.328 4.552 4.284 4.490 125,791 +0.14(+3.30%)
Jul 30, 2019 4.221 4.355 4.194 4.346 132,371 +0.09(+2.11%)
Jul 29, 2019 4.167 4.278 4.167 4.257 133,034 +0.07(+1.71%)
Jul 26, 2019 4.319 4.409 4.113 4.185 209,449 -0.16(-3.71%)
Jul 25, 2019 4.266 4.472 4.185 4.346 276,211 +0.04(+1.04%)
Jul 24, 2019 4.391 4.409 4.204 4.302 385,582 -0.07(-1.64%)
Jul 23, 2019 4.696 4.741 4.302 4.373 449,342 -0.32(-6.87%)
Jul 22, 2019 4.535 4.732 4.508 4.696 145,533 +0.14(+3.15%)
Jul 19, 2019 5.001 5.001 4.409 4.552 437,200 -0.49(-9.77%)
Jul 18, 2019 5.305 5.305 4.974 5.045 434,794 -0.27(-5.06%)
Jul 17, 2019 5.449 5.538 5.287 5.314 231,924 -0.18(-3.26%)
Jul 16, 2019 5.511 5.628 5.422 5.493 129,194 -0.04(-0.65%)
Jul 15, 2019 5.592 5.592 5.476 5.529 88,675 -0.11(-1.91%)
Jul 12, 2019 5.601 5.700 5.601 5.637 58,918 +0.00(+0.00%)
Jul 11, 2019 5.547 5.637 5.474 5.637 132,720 +0.09(+1.62%)
Jul 10, 2019 5.556 5.744 5.502 5.547 164,854 +0.00(+0.00%)
Jul 09, 2019 5.538 5.628 5.502 5.547 52,577 -0.04(-0.64%)
Jul 08, 2019 5.440 5.682 5.440 5.583 198,480 +0.10(+1.80%)
Jul 05, 2019 5.637 5.655 5.449 5.484 124,643 -0.17(-3.01%)
Jul 03, 2019 5.807 5.843 5.556 5.655 46,420 -0.18(-3.07%)
Jul 02, 2019 6.058 6.094 5.637 5.834 315,663 -0.25(-4.12%)
Jul 01, 2019 6.049 6.219 6.040 6.085 236,236 +0.04(+0.74%)
Jun 28, 2019 5.735 6.130 5.700 6.040 2,683,011 +0.34(+5.97%)
Jun 27, 2019 5.547 5.807 5.547 5.700 121,079 +0.10(+1.76%)
Jun 26, 2019 5.709 5.789 5.556 5.601 156,732 -0.09(-1.57%)
Jun 25, 2019 5.780 5.870 5.691 5.691 218,078 -0.11(-1.85%)
Jun 24, 2019 5.762 5.924 5.762 5.798 162,763 -0.04(-0.61%)
Jun 21, 2019 5.879 5.977 5.825 5.834 141,716 -0.01(-0.15%)
Jun 20, 2019 5.870 6.121 5.843 5.843 155,079 -0.02(-0.31%)
Jun 19, 2019 5.968 6.049 5.852 5.861 110,767 -0.14(-2.39%)
Jun 18, 2019 6.085 6.157 5.977 6.004 136,740 -0.04(-0.74%)
Jun 17, 2019 6.076 6.121 6.004 6.049 117,857 +0.02(+0.30%)
Jun 14, 2019 5.771 6.058 5.744 6.031 92,729 +0.19(+3.22%)
Jun 13, 2019 5.744 5.942 5.700 5.843 118,774 +0.12(+2.03%)
Jun 12, 2019 5.807 6.175 5.691 5.726 338,265 -0.13(-2.29%)
Jun 11, 2019 6.228 6.264 5.852 5.861 207,059 -0.33(-5.35%)
Jun 10, 2019 6.103 6.264 5.979 6.192 195,754 +0.14(+2.37%)
Jun 07, 2019 6.004 6.076 5.888 6.049 122,076 +0.01(+0.15%)
Jun 06, 2019 6.022 6.134 5.852 6.040 182,308 +0.13(+2.12%)
Jun 05, 2019 6.049 6.049 5.762 5.915 103,785 -0.11(-1.79%)
Jun 04, 2019 5.888 6.031 5.789 6.022 121,696 +0.20(+3.38%)
Jun 03, 2019 6.085 6.085 5.718 5.825 84,613 -0.15(-2.55%)
May 31, 2019 5.995 6.076 5.870 5.977 78,669 -0.09(-1.48%)
May 30, 2019 6.076 6.130 6.004 6.067 79,916 +0.03(+0.45%)
May 29, 2019 5.924 6.148 5.899 6.040 123,295 +0.09(+1.51%)
May 28, 2019 6.004 6.130 5.843 5.950 86,518 -0.04(-0.75%)
May 24, 2019 5.789 6.076 5.780 5.995 114,042 +0.19(+3.24%)
May 23, 2019 5.816 5.897 5.610 5.807 66,367 +0.07(+1.25%)
May 22, 2019 5.942 6.004 5.601 5.735 120,161 -0.28(-4.69%)
May 21, 2019 6.255 6.255 5.556 6.018 287,167 -0.29(-4.62%)
May 20, 2019 6.470 6.497 6.139 6.309 202,179 -0.22(-3.30%)
May 17, 2019 6.587 6.632 6.497 6.524 41,956 -0.06(-0.95%)
May 16, 2019 6.641 6.694 6.551 6.587 40,069 -0.02(-0.27%)
May 15, 2019 6.641 6.685 6.587 6.605 134,942 -0.09(-1.34%)
May 14, 2019 6.802 6.842 6.629 6.694 55,254 -0.04(-0.66%)
May 13, 2019 6.838 6.918 6.735 6.739 107,523 -0.22(-3.09%)
May 10, 2019 6.712 6.990 6.470 6.954 162,471 +0.14(+2.11%)
May 09, 2019 6.641 6.856 6.512 6.811 99,826 +0.02(+0.26%)
May 08, 2019 6.757 6.811 6.641 6.793 147,341 +0.14(+2.16%)
May 07, 2019 6.551 6.856 6.303 6.649 411,096 +0.06(+0.95%)
May 06, 2019 6.408 6.632 6.408 6.587 90,395 -0.02(-0.27%)
May 03, 2019 6.318 6.605 6.282 6.605 152,093 +0.32(+5.14%)
May 02, 2019 6.148 6.300 6.139 6.282 104,529 +0.10(+1.59%)
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.