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 +0.030 (+0.38%)
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 (%)
Jun 30, 2010 3.570 3.662 3.543 3.564 132,322 +0.01(+0.15%)
Jun 29, 2010 3.672 3.710 3.532 3.559 216,747 -0.11(-3.09%)
Jun 25, 2010 3.883 4.034 3.608 3.672 821,709 -0.18(-4.76%)
Jun 24, 2010 3.851 3.953 3.845 3.856 35,518 -0.02(-0.42%)
Jun 23, 2010 3.905 4.013 3.861 3.872 43,180 -0.04(-1.10%)
Jun 22, 2010 4.045 4.131 3.899 3.915 49,209 -0.13(-3.20%)
Jun 21, 2010 3.991 4.077 3.991 4.045 47,341 +0.09(+2.32%)
Jun 18, 2010 3.964 3.980 3.916 3.953 86,598 +0.01(+0.27%)
Jun 17, 2010 3.926 3.986 3.829 3.942 81,527 +0.02(+0.41%)
Jun 16, 2010 3.872 3.969 3.824 3.926 37,096 -0.01(-0.27%)
Jun 15, 2010 3.894 3.942 3.867 3.937 59,629 +0.09(+2.24%)
Jun 14, 2010 3.894 3.913 3.834 3.851 41,897 -0.02(-0.56%)
Jun 11, 2010 3.807 3.888 3.807 3.872 109,529 +0.05(+1.20%)
Jun 10, 2010 3.764 3.867 3.764 3.826 76,851 +0.08(+2.09%)
Jun 09, 2010 3.802 3.807 3.726 3.748 90,278 -0.01(-0.29%)
Jun 08, 2010 3.753 3.791 3.753 3.759 90,652 +0.01(+0.29%)
Jun 07, 2010 3.807 3.813 3.737 3.748 71,870 -0.03(-0.86%)
Jun 04, 2010 3.867 3.948 3.780 3.780 137,706 -0.15(-3.71%)
Jun 03, 2010 4.007 4.088 3.867 3.926 72,890 -0.11(-2.68%)
Jun 02, 2010 3.834 4.077 3.834 4.034 66,561 +0.23(+6.11%)
Jun 01, 2010 3.959 3.986 3.802 3.802 61,671 -0.17(-4.22%)
May 28, 2010 3.926 4.002 3.910 3.969 96,977 +0.04(+1.10%)
May 27, 2010 3.888 3.926 3.797 3.926 88,922 +0.12(+3.27%)
May 26, 2010 3.813 3.937 3.786 3.802 93,500 +0.03(+0.72%)
May 25, 2010 3.905 3.905 3.775 3.775 169,050 -0.20(-5.03%)
May 24, 2010 3.910 4.131 3.910 3.975 85,700 +0.07(+1.80%)
May 21, 2010 3.424 4.077 3.424 3.905 615,078 -0.16(-3.98%)
May 20, 2010 4.077 4.180 4.050 4.067 127,518 -0.16(-3.83%)
May 19, 2010 4.266 4.288 4.185 4.229 75,709 +0.02(+0.51%)
May 18, 2010 4.313 4.313 4.196 4.207 64,648 -0.08(-1.85%)
May 17, 2010 4.276 4.292 4.239 4.286 52,375 +0.03(+0.75%)
May 14, 2010 4.281 4.302 4.218 4.255 50,412 -0.10(-2.31%)
May 13, 2010 4.339 4.366 4.292 4.355 95,308 -0.01(-0.24%)
May 12, 2010 4.255 4.366 4.255 4.366 83,519 +0.04(+0.98%)
May 11, 2010 4.239 4.329 4.186 4.324 190,427 +0.08(+1.87%)
May 10, 2010 4.244 4.244 4.186 4.244 157,901 +0.20(+4.84%)
May 07, 2010 4.096 4.202 3.974 4.048 208,585 -0.03(-0.65%)
May 06, 2010 4.276 4.281 3.428 4.075 360,905 -0.21(-4.83%)
May 05, 2010 4.286 4.318 4.265 4.281 75,208 -0.02(-0.49%)
May 04, 2010 4.302 4.339 4.265 4.302 88,415 -0.04(-0.98%)
May 03, 2010 4.260 4.345 4.239 4.345 78,629 +0.11(+2.50%)
Apr 30, 2010 4.339 4.339 4.239 4.239 163,768 -0.11(-2.56%)
Apr 29, 2010 4.324 4.355 4.249 4.350 102,517 +0.06(+1.48%)
Apr 28, 2010 4.276 4.313 4.265 4.286 67,532 +0.01(+0.25%)
Apr 27, 2010 4.308 4.308 4.244 4.276 82,304 -0.04(-0.98%)
Apr 26, 2010 4.297 4.318 4.239 4.318 125,693 +0.01(+0.25%)
Apr 23, 2010 4.244 4.313 4.244 4.308 114,994 +0.05(+1.12%)
Apr 22, 2010 4.276 4.308 4.228 4.260 76,461 -0.06(-1.47%)
Apr 21, 2010 4.318 4.339 4.302 4.324 42,676 -0.02(-0.49%)
Apr 20, 2010 4.271 4.350 4.234 4.345 89,732 +0.08(+1.86%)
Apr 19, 2010 4.260 4.292 4.223 4.265 68,134 -0.02(-0.49%)
Apr 16, 2010 4.324 4.324 4.218 4.286 86,988 -0.06(-1.46%)
Apr 15, 2010 4.334 4.350 4.244 4.350 25,746 +0.00(+0.00%)
Apr 14, 2010 4.265 4.355 4.218 4.350 154,436 +0.09(+2.11%)
Apr 13, 2010 4.218 4.271 4.218 4.260 83,963 +0.02(+0.50%)
Apr 12, 2010 4.207 4.255 4.207 4.239 72,607 +0.02(+0.38%)
Apr 09, 2010 4.218 4.228 4.186 4.223 74,119 +0.00(+0.00%)
Apr 08, 2010 4.255 4.265 4.196 4.223 48,183 -0.03(-0.75%)
Apr 07, 2010 4.212 4.260 4.212 4.255 69,995 +0.02(+0.50%)
Apr 06, 2010 4.207 4.249 4.207 4.234 47,885 -0.01(-0.25%)
Apr 05, 2010 4.170 4.249 4.159 4.244 113,433 +0.05(+1.26%)
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.