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 30, 2019 4.346 4.417 4.238 4.256 59,594 -0.06(-1.45%)
Aug 29, 2019 4.238 4.337 4.193 4.319 56,084 +0.13(+2.99%)
Aug 28, 2019 4.095 4.274 4.014 4.194 129,063 +0.09(+2.18%)
Aug 27, 2019 4.149 4.158 3.996 4.104 67,653 -0.02(-0.43%)
Aug 26, 2019 4.077 4.167 4.019 4.122 73,304 +0.12(+2.91%)
Aug 23, 2019 4.077 4.176 3.925 4.005 85,596 -0.10(-2.40%)
Aug 22, 2019 4.131 4.178 4.086 4.104 87,818 -0.06(-1.51%)
Aug 21, 2019 4.122 4.229 4.122 4.167 67,352 +0.05(+1.31%)
Aug 20, 2019 4.086 4.256 4.048 4.113 51,431 +0.01(+0.22%)
Aug 19, 2019 4.032 4.283 4.028 4.104 247,361 +0.12(+2.92%)
Aug 16, 2019 3.987 4.131 3.908 3.987 81,690 +0.03(+0.68%)
Aug 15, 2019 3.934 3.970 3.871 3.961 77,482 +0.03(+0.68%)
Aug 14, 2019 4.041 4.059 3.853 3.934 185,826 -0.18(-4.36%)
Aug 13, 2019 4.077 4.297 4.041 4.113 201,917 -0.02(-0.43%)
Aug 12, 2019 4.220 4.229 4.059 4.131 112,661 -0.09(-2.12%)
Aug 09, 2019 4.220 4.238 4.140 4.220 205,119 -0.03(-0.63%)
Aug 08, 2019 4.086 4.310 4.077 4.247 160,766 +0.16(+3.95%)
Aug 07, 2019 4.104 4.127 3.970 4.086 85,178 -0.07(-1.72%)
Aug 06, 2019 4.301 4.504 3.943 4.158 458,724 -0.32(-7.20%)
Aug 05, 2019 4.498 4.507 4.382 4.480 167,662 -0.06(-1.38%)
Aug 02, 2019 4.624 4.624 4.444 4.543 119,969 -0.05(-1.17%)
Aug 01, 2019 4.507 4.606 4.489 4.597 176,409 +0.11(+2.40%)
Jul 31, 2019 4.328 4.552 4.283 4.489 125,804 +0.14(+3.30%)
Jul 30, 2019 4.220 4.355 4.194 4.346 132,385 +0.09(+2.11%)
Jul 29, 2019 4.167 4.277 4.167 4.256 133,048 +0.07(+1.71%)
Jul 26, 2019 4.319 4.409 4.113 4.185 209,472 -0.16(-3.71%)
Jul 25, 2019 4.265 4.471 4.185 4.346 276,240 +0.04(+1.04%)
Jul 24, 2019 4.391 4.409 4.203 4.301 385,623 -0.07(-1.64%)
Jul 23, 2019 4.695 4.740 4.301 4.373 449,390 -0.32(-6.87%)
Jul 22, 2019 4.534 4.731 4.507 4.695 145,549 +0.14(+3.15%)
Jul 19, 2019 5.000 5.000 4.409 4.552 437,246 -0.49(-9.77%)
Jul 18, 2019 5.305 5.305 4.973 5.045 434,840 -0.27(-5.06%)
Jul 17, 2019 5.448 5.538 5.287 5.314 231,949 -0.18(-3.26%)
Jul 16, 2019 5.511 5.627 5.421 5.493 129,208 -0.04(-0.65%)
Jul 15, 2019 5.591 5.591 5.475 5.529 88,684 -0.11(-1.91%)
Jul 12, 2019 5.600 5.699 5.600 5.636 58,924 +0.00(+0.00%)
Jul 11, 2019 5.547 5.636 5.473 5.636 132,734 +0.09(+1.62%)
Jul 10, 2019 5.556 5.744 5.502 5.547 164,872 +0.00(+0.00%)
Jul 09, 2019 5.538 5.627 5.502 5.547 52,583 -0.04(-0.64%)
Jul 08, 2019 5.439 5.681 5.439 5.582 198,501 +0.10(+1.80%)
Jul 05, 2019 5.636 5.654 5.448 5.484 124,656 -0.17(-3.01%)
Jul 03, 2019 5.806 5.842 5.556 5.654 46,425 -0.18(-3.07%)
Jul 02, 2019 6.057 6.093 5.636 5.833 315,696 -0.25(-4.12%)
Jul 01, 2019 6.048 6.219 6.039 6.084 236,261 +0.04(+0.74%)
Jun 28, 2019 5.735 6.129 5.700 6.039 2,683,295 +0.34(+5.97%)
Jun 27, 2019 5.547 5.806 5.547 5.699 121,092 +0.10(+1.76%)
Jun 26, 2019 5.708 5.789 5.556 5.600 156,749 -0.09(-1.57%)
Jun 25, 2019 5.780 5.869 5.690 5.690 218,102 -0.11(-1.85%)
Jun 24, 2019 5.762 5.923 5.762 5.798 162,781 -0.04(-0.61%)
Jun 21, 2019 5.878 5.977 5.824 5.833 141,731 -0.01(-0.15%)
Jun 20, 2019 5.869 6.120 5.842 5.842 155,096 -0.02(-0.31%)
Jun 19, 2019 5.968 6.048 5.851 5.860 110,779 -0.14(-2.39%)
Jun 18, 2019 6.084 6.156 5.977 6.004 136,754 -0.04(-0.74%)
Jun 17, 2019 6.075 6.120 6.004 6.048 117,870 +0.02(+0.30%)
Jun 14, 2019 5.771 6.057 5.744 6.030 92,739 +0.19(+3.22%)
Jun 13, 2019 5.744 5.941 5.699 5.842 118,787 +0.12(+2.03%)
Jun 12, 2019 5.806 6.174 5.690 5.726 338,301 -0.13(-2.29%)
Jun 11, 2019 6.228 6.263 5.851 5.860 207,081 -0.33(-5.35%)
Jun 10, 2019 6.102 6.263 5.979 6.192 195,775 +0.14(+2.37%)
Jun 07, 2019 6.004 6.075 5.887 6.048 122,089 +0.01(+0.15%)
Jun 06, 2019 6.022 6.134 5.851 6.039 182,327 +0.13(+2.12%)
Jun 05, 2019 6.048 6.048 5.762 5.914 103,796 -0.11(-1.79%)
Jun 04, 2019 5.887 6.030 5.789 6.022 121,709 +0.20(+3.38%)
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.