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

Medallion Fin Cp (NQ: MFIN )

8.395 -0.005 (-0.06%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Sep 30, 2010 4.350 4.361 4.245 4.295 118,633 +0.04(+1.04%)
Sep 29, 2010 4.251 4.322 4.179 4.251 117,911 -0.03(-0.64%)
Sep 28, 2010 4.063 4.300 4.047 4.278 229,119 +0.24(+5.87%)
Sep 27, 2010 4.025 4.080 3.977 4.041 95,401 +0.01(+0.14%)
Sep 24, 2010 3.942 4.036 3.925 4.036 108,116 +0.15(+3.83%)
Sep 23, 2010 3.887 3.981 3.887 3.887 47,843 -0.02(-0.42%)
Sep 22, 2010 3.887 3.997 3.887 3.903 71,078 +0.01(+0.28%)
Sep 21, 2010 3.947 3.986 3.892 3.892 107,405 -0.07(-1.67%)
Sep 20, 2010 3.903 4.011 3.892 3.958 148,010 +0.08(+1.99%)
Sep 17, 2010 3.942 3.997 3.881 3.881 175,959 -0.11(-2.76%)
Sep 15, 2010 3.925 4.030 3.925 3.992 59,609 +0.06(+1.54%)
Sep 14, 2010 3.981 3.981 3.909 3.931 77,613 -0.07(-1.79%)
Sep 13, 2010 3.997 4.063 3.936 4.003 102,615 +0.04(+1.11%)
Sep 10, 2010 3.928 3.970 3.909 3.958 39,786 +0.04(+1.13%)
Sep 09, 2010 3.914 3.931 3.876 3.914 56,727 +0.03(+0.85%)
Sep 08, 2010 3.909 3.931 3.864 3.881 49,971 -0.01(-0.14%)
Sep 07, 2010 3.942 3.942 3.865 3.887 86,561 -0.05(-1.26%)
Sep 03, 2010 3.964 3.964 3.876 3.936 99,590 +0.04(+0.99%)
Sep 02, 2010 4.003 4.003 3.848 3.898 137,381 -0.10(-2.48%)
Sep 01, 2010 3.953 4.003 3.923 3.997 103,946 +0.11(+2.84%)
Aug 31, 2010 3.881 4.014 3.859 3.887 114,679 +0.02(+0.57%)
Aug 30, 2010 4.014 4.014 3.859 3.865 83,245 -0.18(-4.37%)
Aug 27, 2010 3.958 4.058 3.898 4.041 93,658 +0.14(+3.53%)
Aug 26, 2010 3.903 3.925 3.859 3.903 52,991 +0.01(+0.14%)
Aug 25, 2010 3.804 3.903 3.639 3.898 239,786 +0.08(+2.17%)
Aug 24, 2010 3.821 3.859 3.804 3.815 76,601 -0.02(-0.57%)
Aug 23, 2010 3.898 3.898 3.821 3.837 83,514 -0.03(-0.71%)
Aug 20, 2010 3.821 3.898 3.821 3.865 62,729 +0.02(+0.57%)
Aug 19, 2010 3.898 3.914 3.832 3.843 103,328 -0.08(-2.11%)
Aug 18, 2010 3.981 3.981 3.832 3.925 91,805 -0.04(-0.97%)
Aug 17, 2010 3.969 4.007 3.948 3.964 89,350 +0.01(+0.27%)
Aug 16, 2010 3.905 3.991 3.905 3.953 58,653 +0.04(+1.11%)
Aug 13, 2010 3.942 3.997 3.905 3.910 65,515 -0.05(-1.36%)
Aug 12, 2010 3.883 4.050 3.867 3.964 120,980 +0.04(+0.96%)
Aug 11, 2010 3.894 4.056 3.894 3.926 183,000 +0.01(+0.28%)
Aug 10, 2010 3.921 4.029 3.910 3.915 63,108 -0.05(-1.36%)
Aug 09, 2010 3.932 3.996 3.910 3.969 64,243 +0.07(+1.80%)
Aug 06, 2010 3.797 3.948 3.797 3.899 37,570 +0.08(+1.98%)
Aug 05, 2010 3.953 3.953 3.807 3.824 62,795 -0.14(-3.41%)
Aug 04, 2010 3.818 3.991 3.776 3.959 112,218 +0.17(+4.42%)
Aug 03, 2010 3.786 3.824 3.737 3.791 28,756 -0.02(-0.57%)
Aug 02, 2010 3.856 3.872 3.802 3.813 36,787 +0.03(+0.71%)
Jul 30, 2010 3.743 3.878 3.716 3.786 27,862 -0.02(-0.57%)
Jul 29, 2010 3.829 3.829 3.699 3.807 18,635 +0.02(+0.43%)
Jul 28, 2010 3.813 3.851 3.732 3.791 65,687 -0.03(-0.85%)
Jul 27, 2010 3.883 3.883 3.640 3.824 59,392 -0.02(-0.56%)
Jul 26, 2010 3.845 3.878 3.748 3.845 74,066 +0.02(+0.42%)
Jul 23, 2010 3.716 3.840 3.678 3.829 51,002 +0.09(+2.46%)
Jul 22, 2010 3.624 3.753 3.608 3.737 79,584 +0.15(+4.22%)
Jul 21, 2010 3.667 3.672 3.586 3.586 31,795 -0.05(-1.34%)
Jul 20, 2010 3.527 3.672 3.527 3.635 58,355 +0.06(+1.66%)
Jul 19, 2010 3.516 3.608 3.510 3.575 36,603 +0.05(+1.53%)
Jul 16, 2010 3.521 3.559 3.510 3.521 135,736 -0.04(-1.21%)
Jul 15, 2010 3.662 3.689 3.521 3.564 41,627 -0.08(-2.22%)
Jul 14, 2010 3.667 3.710 3.629 3.645 39,747 -0.03(-0.74%)
Jul 13, 2010 3.564 3.672 3.516 3.672 86,556 +0.15(+4.13%)
Jul 12, 2010 3.683 3.683 3.527 3.527 67,647 -0.16(-4.25%)
Jul 09, 2010 3.797 3.807 3.651 3.683 60,290 -0.04(-1.02%)
Jul 08, 2010 3.678 3.743 3.597 3.721 52,313 +0.08(+2.23%)
Jul 07, 2010 3.532 3.689 3.516 3.640 69,169 +0.13(+3.69%)
Jul 06, 2010 3.564 3.618 3.510 3.510 57,986 -0.01(-0.31%)
Jul 02, 2010 3.543 3.559 3.510 3.521 51,291 +0.01(+0.15%)
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.