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

Medallion Fin Cp (NQ: MFIN )

8.220 -0.180 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 29, 2014 8.829 8.799 8.799 8.799 183,711 +0.01(+0.08%)
Aug 28, 2014 8.698 8.814 8.589 8.792 326,271 +0.12(+1.43%)
Aug 27, 2014 8.727 8.825 8.603 8.669 222,771 -0.03(-0.33%)
Aug 26, 2014 8.632 8.749 8.559 8.698 265,748 +0.07(+0.76%)
Aug 25, 2014 8.581 8.661 8.530 8.632 296,777 +0.08(+0.94%)
Aug 22, 2014 8.719 8.836 8.472 8.552 374,203 -0.15(-1.75%)
Aug 21, 2014 8.923 8.952 8.661 8.705 297,405 -0.19(-2.13%)
Aug 20, 2014 8.654 8.952 8.654 8.894 628,095 +0.23(+2.69%)
Aug 19, 2014 8.574 8.712 8.559 8.661 229,309 +0.13(+1.53%)
Aug 18, 2014 8.436 8.610 8.306 8.530 350,119 +0.15(+1.73%)
Aug 15, 2014 8.487 8.487 8.298 8.385 180,362 -0.06(-0.69%)
Aug 14, 2014 8.327 8.479 8.254 8.443 262,837 +0.15(+1.75%)
Aug 13, 2014 8.363 8.415 8.290 8.298 270,763 -0.04(-0.52%)
Aug 12, 2014 8.232 8.429 8.232 8.341 352,839 +0.02(+0.26%)
Aug 11, 2014 8.220 8.369 8.220 8.319 283,893 +0.12(+1.48%)
Aug 08, 2014 8.141 8.241 8.099 8.198 171,215 +0.06(+0.79%)
Aug 07, 2014 8.248 8.248 8.084 8.134 283,437 -0.07(-0.87%)
Aug 06, 2014 8.191 8.255 8.134 8.206 189,169 +0.02(+0.26%)
Aug 05, 2014 8.149 8.275 8.149 8.184 300,809 +0.04(+0.44%)
Aug 04, 2014 7.970 8.362 7.970 8.149 619,150 +0.20(+2.51%)
Aug 01, 2014 7.899 7.963 7.842 7.949 373,624 +0.01(+0.18%)
Jul 31, 2014 7.956 8.049 7.892 7.935 667,120 -0.05(-0.62%)
Jul 30, 2014 8.077 8.113 7.978 7.985 314,951 -0.06(-0.80%)
Jul 29, 2014 8.077 8.120 8.056 8.049 221,074 -0.06(-0.70%)
Jul 28, 2014 8.141 8.191 8.063 8.106 317,680 -0.04(-0.52%)
Jul 25, 2014 8.084 8.170 8.063 8.149 315,629 +0.06(+0.70%)
Jul 24, 2014 8.120 8.177 8.058 8.092 313,121 -0.01(-0.18%)
Jul 23, 2014 8.127 8.134 8.084 8.106 322,495 +0.01(+0.09%)
Jul 22, 2014 8.177 8.189 8.092 8.099 385,792 -0.04(-0.44%)
Jul 21, 2014 8.170 8.191 8.106 8.134 353,653 -0.05(-0.61%)
Jul 18, 2014 8.255 8.298 8.170 8.184 301,869 -0.06(-0.78%)
Jul 17, 2014 8.198 8.280 8.195 8.248 234,858 +0.00(+0.00%)
Jul 16, 2014 8.227 8.312 8.191 8.248 263,718 +0.03(+0.35%)
Jul 15, 2014 8.334 8.397 8.198 8.220 363,588 -0.11(-1.37%)
Jul 14, 2014 8.263 8.355 8.206 8.334 374,212 +0.11(+1.30%)
Jul 11, 2014 8.334 8.426 8.156 8.227 660,905 -0.05(-0.60%)
Jul 10, 2014 8.270 8.398 8.248 8.277 854,205 -0.14(-1.61%)
Jul 09, 2014 8.255 8.455 8.234 8.412 419,319 +0.14(+1.64%)
Jul 08, 2014 8.562 8.562 8.241 8.277 831,348 -0.32(-3.73%)
Jul 07, 2014 8.854 8.854 8.569 8.597 374,229 -0.24(-2.74%)
Jul 03, 2014 9.046 8.839 8.839 8.839 167,489 -0.06(-0.64%)
Jul 02, 2014 8.875 8.939 8.825 8.896 461,389 -0.04(-0.48%)
Jul 01, 2014 8.854 8.953 8.818 8.939 515,016 +0.06(+0.72%)
Jun 30, 2014 8.804 8.925 8.725 8.875 948,795 +0.13(+1.47%)
Jun 27, 2014 8.469 8.747 8.469 8.747 5,112,815 +0.25(+2.93%)
Jun 26, 2014 8.362 8.533 8.348 8.498 473,059 +0.14(+1.62%)
Jun 25, 2014 8.248 8.384 8.198 8.362 487,104 +0.11(+1.38%)
Jun 24, 2014 8.248 8.448 8.227 8.248 637,943 -0.05(-0.60%)
Jun 23, 2014 8.441 8.490 8.255 8.298 547,491 -0.14(-1.60%)
Jun 20, 2014 8.412 8.517 8.405 8.433 577,587 +0.00(+0.04%)
Jun 19, 2014 8.369 8.433 8.141 8.430 1,069,586 +0.02(+0.30%)
Jun 18, 2014 8.583 8.612 8.369 8.405 723,420 -0.19(-2.24%)
Jun 17, 2014 8.476 8.619 8.426 8.597 785,043 +0.09(+1.09%)
Jun 16, 2014 9.032 9.046 8.213 8.505 1,694,416 -0.57(-6.28%)
Jun 13, 2014 9.231 9.253 9.018 9.075 648,396 -0.16(-1.70%)
Jun 12, 2014 9.260 9.310 9.160 9.231 420,450 -0.04(-0.38%)
Jun 11, 2014 9.488 9.604 9.238 9.267 623,828 -0.28(-2.91%)
Jun 10, 2014 9.651 9.723 9.516 9.545 224,560 -0.09(-0.96%)
Jun 06, 2014 9.637 9.680 9.587 9.637 170,980 -0.01(-0.07%)
Jun 05, 2014 9.566 9.670 9.438 9.644 196,512 +0.14(+1.42%)
Jun 04, 2014 9.559 9.609 9.445 9.509 199,481 -0.07(-0.74%)
Jun 03, 2014 9.637 9.707 9.473 9.580 238,433 -0.06(-0.59%)
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.