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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2008 3.681 4.113 3.676 3.967 168,099 +0.30(+8.23%)
Dec 30, 2008 3.801 3.811 3.551 3.666 115,391 -0.11(-2.89%)
Dec 29, 2008 4.009 4.009 3.707 3.775 76,840 -0.23(-5.71%)
Dec 26, 2008 3.900 4.003 3.816 4.003 41,243 +0.12(+3.22%)
Dec 24, 2008 3.827 3.900 3.780 3.879 18,217 +0.05(+1.36%)
Dec 23, 2008 3.879 3.889 3.796 3.827 52,456 -0.05(-1.21%)
Dec 22, 2008 4.019 4.050 3.759 3.874 109,607 -0.12(-2.99%)
Dec 19, 2008 4.024 4.081 3.702 3.993 233,965 +0.10(+2.54%)
Dec 18, 2008 3.848 3.894 3.775 3.894 78,254 +0.06(+1.63%)
Dec 17, 2008 3.822 3.894 3.634 3.832 77,094 -0.01(-0.14%)
Dec 16, 2008 3.796 3.957 3.735 3.837 147,714 +0.14(+3.65%)
Dec 15, 2008 3.816 3.978 3.702 3.702 56,305 -0.04(-1.11%)
Dec 12, 2008 3.640 3.801 3.530 3.744 82,200 +0.04(+1.12%)
Dec 11, 2008 3.993 3.993 3.697 3.702 90,657 -0.34(-8.37%)
Dec 10, 2008 3.951 4.076 3.951 4.040 137,344 +0.16(+4.02%)
Dec 09, 2008 3.863 4.071 3.842 3.884 156,144 +0.01(+0.27%)
Dec 08, 2008 3.827 3.957 3.400 3.874 116,560 +0.18(+4.78%)
Dec 05, 2008 3.546 3.842 3.510 3.697 103,168 +0.10(+2.75%)
Dec 04, 2008 3.936 4.014 3.598 3.598 89,018 -0.40(-9.90%)
Dec 03, 2008 3.827 4.029 3.510 3.993 86,583 +0.37(+10.34%)
Dec 02, 2008 3.442 3.624 3.385 3.619 116,528 +0.24(+7.08%)
Dec 01, 2008 3.588 3.593 3.380 3.380 218,367 -0.26(-7.14%)
Nov 28, 2008 3.598 3.640 3.536 3.640 56,912 +0.02(+0.57%)
Nov 26, 2008 2.922 3.640 2.922 3.619 323,305 +0.72(+24.73%)
Nov 25, 2008 3.094 3.260 2.860 2.901 165,105 -0.10(-3.46%)
Nov 24, 2008 3.042 3.270 2.865 3.005 141,742 -0.01(-0.34%)
Nov 21, 2008 3.432 3.544 2.995 3.016 278,304 -0.32(-9.52%)
Nov 20, 2008 3.556 3.582 3.333 3.333 114,273 -0.23(-6.56%)
Nov 19, 2008 3.868 3.889 3.567 3.567 109,371 -0.35(-9.02%)
Nov 18, 2008 4.009 4.071 3.770 3.920 170,844 -0.05(-1.31%)
Nov 17, 2008 3.972 4.092 3.827 3.972 113,269 -0.04(-1.04%)
Nov 14, 2008 4.331 4.607 3.988 4.014 111,000 -0.40(-8.96%)
Nov 13, 2008 4.019 4.451 3.816 4.409 103,611 +0.43(+10.71%)
Nov 12, 2008 4.159 4.217 3.951 3.983 84,574 -0.27(-6.24%)
Nov 11, 2008 4.367 4.378 4.191 4.248 80,692 -0.12(-2.85%)
Nov 10, 2008 4.768 4.835 4.367 4.373 81,685 -0.29(-6.24%)
Nov 07, 2008 4.570 4.939 4.570 4.664 53,048 +0.14(+3.10%)
Nov 06, 2008 4.560 4.601 4.513 4.523 57,851 -0.09(-1.92%)
Nov 05, 2008 4.794 4.882 4.539 4.612 148,343 -0.18(-3.80%)
Nov 04, 2008 4.939 4.960 4.451 4.794 199,594 +0.43(+9.76%)
Nov 03, 2008 4.367 4.497 4.159 4.367 84,247 +0.16(+3.83%)
Oct 31, 2008 3.988 4.206 3.905 4.206 106,434 +0.16(+3.85%)
Oct 30, 2008 4.071 4.159 3.900 4.050 84,854 +0.11(+2.91%)
Oct 29, 2008 4.159 4.159 3.910 3.936 159,798 -0.18(-4.42%)
Oct 28, 2008 4.159 4.159 3.993 4.118 294,910 +0.04(+0.89%)
Oct 27, 2008 3.993 4.159 3.920 4.081 61,778 -0.04(-1.01%)
Oct 24, 2008 3.988 4.243 3.962 4.123 163,247 -0.24(-5.60%)
Oct 23, 2008 4.466 4.586 4.204 4.367 69,422 -0.06(-1.29%)
Oct 22, 2008 4.414 4.679 4.378 4.425 47,544 -0.08(-1.85%)
Oct 21, 2008 4.549 4.674 4.492 4.508 23,908 -0.15(-3.13%)
Oct 20, 2008 4.674 4.757 4.555 4.653 57,184 +0.05(+1.02%)
Oct 17, 2008 4.357 4.851 4.313 4.607 176,670 +0.04(+0.80%)
Oct 16, 2008 3.926 4.674 3.905 4.570 120,255 +0.74(+19.43%)
Oct 15, 2008 4.144 4.206 3.827 3.827 260,828 -0.47(-10.90%)
Oct 14, 2008 4.981 5.054 4.227 4.295 108,430 -0.44(-9.23%)
Oct 13, 2008 4.279 4.783 3.785 4.731 157,079 +0.72(+17.88%)
Oct 10, 2008 3.270 4.024 3.146 4.014 293,157 +0.62(+18.22%)
Oct 09, 2008 4.305 4.305 3.395 3.395 210,976 -0.83(-19.68%)
Oct 08, 2008 4.747 4.747 4.170 4.227 111,238 -0.21(-4.69%)
Oct 07, 2008 4.711 5.329 4.430 4.435 107,273 -0.48(-9.83%)
Oct 06, 2008 4.976 5.454 4.804 4.919 173,364 -0.12(-2.47%)
Oct 03, 2008 4.965 5.392 4.965 5.043 87,512 +0.04(+0.73%)
Oct 02, 2008 5.095 5.147 5.007 5.007 124,321 -0.11(-2.13%)
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.