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 (%)
Sep 30, 2016 3.675 3.781 3.640 3.728 195,669 +0.07(+1.93%)
Sep 29, 2016 3.569 3.657 3.569 3.657 75,204 +0.05(+1.47%)
Sep 28, 2016 3.587 3.631 3.551 3.604 99,743 +0.02(+0.49%)
Sep 27, 2016 3.604 3.635 3.578 3.587 67,729 -0.04(-0.98%)
Sep 26, 2016 3.613 3.693 3.569 3.622 107,871 +0.01(+0.24%)
Sep 23, 2016 3.578 3.640 3.569 3.613 117,895 +0.02(+0.49%)
Sep 22, 2016 3.640 3.693 3.578 3.596 127,576 -0.09(-2.40%)
Sep 21, 2016 3.578 3.710 3.578 3.684 164,396 +0.11(+2.96%)
Sep 20, 2016 3.684 3.684 3.578 3.578 96,003 -0.04(-1.22%)
Sep 19, 2016 3.578 3.790 3.578 3.622 352,703 +0.13(+3.80%)
Sep 16, 2016 3.560 3.560 3.490 3.490 67,047 -0.05(-1.50%)
Sep 15, 2016 3.454 3.578 3.331 3.543 166,245 +0.02(+0.50%)
Sep 14, 2016 3.551 3.604 3.523 3.525 167,841 -0.05(-1.48%)
Sep 13, 2016 3.543 3.631 3.534 3.578 185,982 -0.05(-1.46%)
Sep 12, 2016 3.490 3.631 3.313 3.631 274,071 +0.11(+3.01%)
Sep 09, 2016 3.472 3.543 3.122 3.525 660,164 +0.04(+1.01%)
Sep 08, 2016 3.622 3.640 3.481 3.490 289,765 -0.14(-3.89%)
Sep 07, 2016 3.631 3.666 3.587 3.631 254,070 +0.04(+1.23%)
Sep 06, 2016 3.887 3.887 3.543 3.587 506,753 -0.25(-6.45%)
Sep 02, 2016 4.037 3.834 3.834 3.834 277,894 -0.22(-5.45%)
Sep 01, 2016 4.161 4.170 3.984 4.055 271,280 -0.12(-2.96%)
Aug 31, 2016 4.196 4.222 4.161 4.179 214,015 -0.04(-1.05%)
Aug 30, 2016 4.293 4.329 4.196 4.223 227,147 -0.11(-2.65%)
Aug 29, 2016 4.302 4.364 4.285 4.338 97,007 +0.00(+0.00%)
Aug 26, 2016 4.285 4.373 4.285 4.338 87,655 +0.03(+0.61%)
Aug 25, 2016 4.391 4.415 4.249 4.311 298,357 -0.09(-2.01%)
Aug 24, 2016 4.373 4.452 4.373 4.399 148,033 -0.02(-0.40%)
Aug 23, 2016 4.452 4.452 4.382 4.417 208,678 -0.05(-1.19%)
Aug 22, 2016 4.505 4.550 4.461 4.470 157,367 -0.04(-0.98%)
Aug 19, 2016 4.392 4.514 4.374 4.514 272,053 +0.03(+0.78%)
Aug 18, 2016 4.619 4.619 4.436 4.479 274,137 -0.13(-2.85%)
Aug 17, 2016 4.637 4.672 4.584 4.611 214,655 -0.04(-0.75%)
Aug 16, 2016 4.681 4.751 4.593 4.646 216,812 -0.06(-1.30%)
Aug 15, 2016 4.681 4.811 4.681 4.707 177,752 +0.04(+0.75%)
Aug 12, 2016 4.882 4.882 4.672 4.672 181,176 -0.16(-3.26%)
Aug 11, 2016 4.812 5.000 4.646 4.829 332,214 -0.20(-4.00%)
Aug 10, 2016 5.030 5.118 4.829 5.030 469,283 -0.29(-5.43%)
Aug 09, 2016 5.249 5.398 5.118 5.319 244,514 +0.02(+0.33%)
Aug 08, 2016 5.512 5.652 5.275 5.302 223,884 -0.27(-4.87%)
Aug 05, 2016 5.153 5.634 5.153 5.573 511,180 +0.42(+8.15%)
Aug 04, 2016 4.637 5.214 4.593 5.153 602,549 +0.36(+7.48%)
Aug 03, 2016 5.162 5.249 4.523 4.794 1,474,741 -0.52(-9.87%)
Aug 02, 2016 6.955 6.955 5.179 5.319 1,587,410 -1.78(-25.03%)
Aug 01, 2016 6.964 7.104 6.911 7.095 179,341 +0.02(+0.25%)
Jul 29, 2016 6.955 7.078 6.955 7.078 86,879 +0.10(+1.38%)
Jul 28, 2016 6.955 7.069 6.955 6.981 55,651 +0.02(+0.25%)
Jul 27, 2016 7.086 7.104 6.960 6.964 79,000 -0.09(-1.24%)
Jul 26, 2016 7.104 7.165 7.009 7.051 97,406 -0.04(-0.49%)
Jul 25, 2016 6.929 7.086 6.929 7.086 46,909 +0.13(+1.89%)
Jul 22, 2016 6.999 7.049 6.955 6.955 45,238 -0.04(-0.62%)
Jul 21, 2016 7.104 7.113 6.903 6.999 117,772 -0.09(-1.30%)
Jul 20, 2016 7.034 7.139 7.016 7.091 91,010 -0.01(-0.18%)
Jul 19, 2016 7.130 7.174 6.990 7.104 87,755 +0.01(+0.12%)
Jul 18, 2016 6.920 7.165 6.920 7.095 128,600 +0.14(+2.01%)
Jul 15, 2016 7.016 7.060 6.920 6.955 88,852 -0.01(-0.13%)
Jul 14, 2016 6.903 7.069 6.850 6.964 118,534 +0.11(+1.66%)
Jul 13, 2016 6.815 6.973 6.754 6.850 134,051 +0.07(+1.03%)
Jul 12, 2016 6.553 6.850 6.553 6.780 146,065 -0.01(-0.13%)
Jul 11, 2016 6.736 6.893 6.736 6.789 69,393 +0.04(+0.65%)
Jul 08, 2016 6.736 6.885 6.719 6.745 154,822 +0.01(+0.13%)
Jul 07, 2016 6.693 6.754 6.693 6.736 79,893 +0.14(+2.12%)
Jul 05, 2016 6.693 6.693 6.518 6.596 124,170 -0.02(-0.26%)
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.