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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2015 6.011 6.203 5.971 6.075 450,815 +0.14(+2.43%)
Sep 29, 2015 6.171 6.235 5.858 5.931 378,515 -0.18(-3.01%)
Sep 28, 2015 6.107 6.171 5.858 6.115 426,794 -0.06(-0.91%)
Sep 25, 2015 6.668 6.692 6.147 6.171 633,330 -0.50(-7.45%)
Sep 24, 2015 6.572 6.732 6.236 6.668 748,110 -0.09(-1.30%)
Sep 23, 2015 6.508 6.916 6.468 6.756 1,328,313 +0.29(+4.46%)
Sep 22, 2015 5.802 6.492 5.690 6.468 1,776,177 +0.64(+11.00%)
Sep 21, 2015 5.907 6.107 5.618 5.826 4,216,705 +0.88(+17.83%)
Sep 18, 2015 5.041 5.049 4.929 4.945 394,553 -0.15(-2.99%)
Sep 17, 2015 5.097 5.273 5.057 5.097 412,924 -0.02(-0.47%)
Sep 16, 2015 5.137 5.241 5.049 5.121 302,544 -0.01(-0.16%)
Sep 15, 2015 5.169 5.201 4.977 5.129 592,871 -0.06(-1.23%)
Sep 14, 2015 5.458 5.474 5.169 5.193 315,853 -0.22(-4.14%)
Sep 11, 2015 5.506 5.602 5.137 5.418 512,627 -0.14(-2.59%)
Sep 10, 2015 5.634 5.674 5.495 5.562 295,861 -0.11(-1.98%)
Sep 09, 2015 5.690 5.738 5.610 5.674 199,487 +0.01(+0.14%)
Sep 08, 2015 5.618 5.810 5.618 5.666 260,923 +0.06(+1.14%)
Sep 04, 2015 5.490 5.602 5.602 5.602 275,131 +0.08(+1.45%)
Sep 03, 2015 5.546 5.570 5.450 5.522 291,393 +0.02(+0.29%)
Sep 02, 2015 5.610 5.625 5.418 5.506 397,892 -0.05(-0.87%)
Sep 01, 2015 5.610 5.722 5.450 5.554 709,336 -0.14(-2.53%)
Aug 31, 2015 5.883 5.912 5.682 5.698 270,303 -0.14(-2.47%)
Aug 28, 2015 5.818 5.955 5.786 5.842 149,707 -0.01(-0.14%)
Aug 27, 2015 5.979 6.011 5.778 5.850 453,981 -0.10(-1.75%)
Aug 26, 2015 5.834 6.027 5.834 5.955 201,332 +0.13(+2.20%)
Aug 25, 2015 6.131 6.131 5.818 5.826 370,880 -0.18(-2.94%)
Aug 24, 2015 6.155 6.171 5.658 6.003 357,660 -0.24(-3.85%)
Aug 21, 2015 6.444 6.572 6.235 6.243 337,696 -0.20(-3.11%)
Aug 20, 2015 6.460 6.612 6.428 6.444 166,175 -0.08(-1.23%)
Aug 19, 2015 6.580 6.636 6.460 6.524 192,363 -0.03(-0.49%)
Aug 18, 2015 6.636 6.732 6.508 6.556 221,546 -0.14(-2.15%)
Aug 17, 2015 6.532 6.700 6.508 6.700 276,209 +0.16(+2.45%)
Aug 14, 2015 6.612 6.620 6.508 6.540 107,366 -0.10(-1.57%)
Aug 13, 2015 6.724 6.724 6.484 6.644 212,829 -0.08(-1.19%)
Aug 12, 2015 6.600 6.732 6.506 6.724 350,119 +0.10(+1.53%)
Aug 11, 2015 6.662 6.670 6.498 6.623 249,402 -0.04(-0.58%)
Aug 10, 2015 6.670 6.685 6.522 6.662 233,531 +0.05(+0.71%)
Aug 07, 2015 6.584 6.623 6.522 6.615 202,811 +0.02(+0.35%)
Aug 06, 2015 6.771 6.771 6.436 6.592 406,659 -0.16(-2.31%)
Aug 05, 2015 6.514 6.934 6.514 6.747 330,287 +0.23(+3.46%)
Aug 04, 2015 6.296 7.074 6.265 6.522 805,478 +0.45(+7.44%)
Aug 03, 2015 6.133 6.230 5.915 6.070 358,951 -0.06(-1.02%)
Jul 31, 2015 6.070 6.397 6.070 6.133 432,228 +0.08(+1.29%)
Jul 30, 2015 6.358 6.358 6.039 6.055 319,881 -0.26(-4.19%)
Jul 29, 2015 6.031 6.335 5.992 6.319 221,768 +0.30(+4.91%)
Jul 28, 2015 6.070 6.133 5.922 6.024 385,330 -0.05(-0.77%)
Jul 27, 2015 6.296 6.436 6.039 6.070 503,627 -0.23(-3.58%)
Jul 24, 2015 6.553 6.677 6.226 6.296 795,736 -0.29(-4.37%)
Jul 23, 2015 6.849 6.905 6.576 6.584 550,709 -0.33(-4.73%)
Jul 22, 2015 6.950 6.989 6.810 6.911 351,984 -0.07(-1.00%)
Jul 21, 2015 7.082 7.199 6.942 6.981 617,192 -0.11(-1.54%)
Jul 20, 2015 7.059 7.137 7.020 7.090 274,633 +0.00(+0.00%)
Jul 17, 2015 7.121 7.144 6.926 7.090 408,913 -0.03(-0.44%)
Jul 16, 2015 7.035 7.168 7.035 7.121 138,926 +0.07(+0.99%)
Jul 15, 2015 7.222 7.222 7.028 7.051 330,101 -0.13(-1.84%)
Jul 14, 2015 6.958 7.308 6.942 7.183 214,722 +0.19(+2.78%)
Jul 13, 2015 6.903 7.020 6.849 6.989 236,728 +0.12(+1.81%)
Jul 10, 2015 6.817 6.903 6.817 6.864 185,595 +0.01(+0.11%)
Jul 09, 2015 6.841 6.934 6.817 6.856 264,907 +0.04(+0.57%)
Jul 08, 2015 6.856 6.856 6.724 6.817 172,768 -0.03(-0.45%)
Jul 07, 2015 6.794 6.911 6.677 6.849 276,767 +0.05(+0.80%)
Jul 06, 2015 6.646 6.942 6.646 6.794 205,539 +0.03(+0.46%)
Jul 02, 2015 6.934 6.763 6.763 6.763 249,792 -0.15(-2.14%)
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.