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

Medallion Fin Cp (NQ: MFIN )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2018 5.870 5.870 5.870 0 +0.02(+0.31%)
Aug 30, 2018 5.726 5.879 5.637 5.852 346,012 +0.17(+3.00%)
Aug 29, 2018 5.359 5.726 5.332 5.682 545,898 +0.47(+9.12%)
Aug 28, 2018 5.162 5.251 5.144 5.207 176,676 +0.01(+0.17%)
Aug 27, 2018 5.081 5.251 5.081 5.198 254,196 +0.10(+1.93%)
Aug 24, 2018 5.108 5.144 5.090 5.099 59,810 -0.01(-0.18%)
Aug 23, 2018 5.117 5.117 5.064 5.108 77,467 +0.01(+0.18%)
Aug 22, 2018 5.198 5.269 5.072 5.099 142,173 -0.15(-2.90%)
Aug 21, 2018 5.314 5.341 5.180 5.251 142,772 -0.06(-1.18%)
Aug 20, 2018 5.269 5.377 5.269 5.314 74,116 +0.03(+0.51%)
Aug 17, 2018 5.305 5.440 5.251 5.287 214,136 -0.07(-1.34%)
Aug 16, 2018 5.377 5.601 5.359 5.359 263,595 -0.04(-0.66%)
Aug 15, 2018 5.305 5.396 5.305 5.395 92,956 +0.04(+0.70%)
Aug 14, 2018 5.467 5.467 5.144 5.357 382,692 -0.11(-2.00%)
Aug 13, 2018 5.601 5.637 5.395 5.467 136,921 -0.17(-3.02%)
Aug 10, 2018 5.592 5.682 5.458 5.637 408,522 +0.06(+1.13%)
Aug 09, 2018 5.251 5.601 5.117 5.574 534,048 +0.46(+8.93%)
Aug 08, 2018 4.956 5.117 4.956 5.117 129,841 +0.14(+2.88%)
Aug 07, 2018 5.063 5.090 4.839 4.974 41,877 -0.09(-1.77%)
Aug 06, 2018 4.938 5.063 4.884 5.063 46,698 +0.10(+1.99%)
Aug 03, 2018 4.920 5.001 4.866 4.965 20,978 +0.05(+1.09%)
Aug 02, 2018 4.732 4.929 4.687 4.911 46,321 +0.15(+3.20%)
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.