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 (%)
Jul 31, 2009 4.098 4.129 4.014 4.082 99,086 -0.02(-0.38%)
Jul 30, 2009 4.061 4.113 3.988 4.098 69,257 +0.10(+2.60%)
Jul 29, 2009 4.004 4.103 3.978 3.994 58,410 -0.04(-0.90%)
Jul 28, 2009 3.952 4.072 3.952 4.030 65,391 +0.03(+0.65%)
Jul 27, 2009 3.952 4.014 3.931 4.004 47,089 +0.03(+0.79%)
Jul 24, 2009 3.900 3.978 3.900 3.973 83,868 +0.07(+1.87%)
Jul 23, 2009 3.770 3.999 3.713 3.900 137,283 +0.09(+2.46%)
Jul 22, 2009 3.723 3.806 3.688 3.806 60,324 +0.08(+2.23%)
Jul 21, 2009 3.697 3.739 3.640 3.723 52,276 +0.03(+0.85%)
Jul 20, 2009 3.650 3.734 3.628 3.692 118,279 +0.07(+2.01%)
Jul 17, 2009 3.224 3.640 3.125 3.619 282,430 -0.09(-2.52%)
Jul 16, 2009 3.666 3.713 3.614 3.713 84,849 +0.01(+0.28%)
Jul 15, 2009 3.619 3.713 3.557 3.702 132,929 +0.13(+3.64%)
Jul 14, 2009 3.676 3.676 3.567 3.572 59,306 -0.08(-2.28%)
Jul 13, 2009 3.630 3.661 3.578 3.656 123,577 +0.06(+1.59%)
Jul 10, 2009 3.578 3.624 3.520 3.598 32,285 +0.01(+0.14%)
Jul 09, 2009 3.635 3.661 3.593 3.593 48,875 -0.03(-0.72%)
Jul 08, 2009 3.682 3.692 3.583 3.619 105,853 -0.03(-0.85%)
Jul 07, 2009 3.702 3.713 3.640 3.650 88,344 -0.03(-0.85%)
Jul 06, 2009 3.822 3.931 3.653 3.682 117,048 -0.15(-3.93%)
Jul 02, 2009 4.030 4.030 3.812 3.832 130,883 -0.27(-6.47%)
Jul 01, 2009 4.025 4.124 3.983 4.098 66,962 +0.12(+3.01%)
Jun 30, 2009 4.108 4.129 3.947 3.978 88,634 -0.12(-3.04%)
Jun 29, 2009 4.056 4.248 3.978 4.103 191,046 -0.43(-9.41%)
Jun 26, 2009 3.640 4.529 3.640 4.529 873,790 +0.86(+23.55%)
Jun 25, 2009 3.489 3.692 3.458 3.666 80,922 +0.19(+5.38%)
Jun 24, 2009 3.458 3.618 3.422 3.479 42,125 +0.07(+1.98%)
Jun 23, 2009 3.479 3.614 3.380 3.411 96,338 -0.10(-2.81%)
Jun 22, 2009 3.536 3.682 3.484 3.510 135,383 -0.04(-1.03%)
Jun 19, 2009 3.640 3.640 3.541 3.546 148,147 -0.06(-1.73%)
Jun 18, 2009 3.645 3.650 3.593 3.609 71,339 -0.04(-1.14%)
Jun 17, 2009 3.650 3.702 3.578 3.650 65,360 -0.02(-0.57%)
Jun 16, 2009 3.780 3.801 3.671 3.671 40,925 -0.06(-1.53%)
Jun 15, 2009 3.843 3.848 3.663 3.728 114,390 -0.17(-4.40%)
Jun 12, 2009 3.786 3.900 3.775 3.900 58,558 +0.07(+1.76%)
Jun 11, 2009 3.848 3.947 3.822 3.832 50,641 -0.02(-0.41%)
Jun 10, 2009 3.952 3.973 3.770 3.848 75,526 -0.05(-1.20%)
Jun 09, 2009 3.890 3.916 3.780 3.895 46,498 +0.04(+1.08%)
Jun 08, 2009 3.884 3.900 3.822 3.853 34,566 -0.04(-1.07%)
Jun 05, 2009 3.926 3.988 3.843 3.895 29,939 -0.01(-0.13%)
Jun 04, 2009 3.900 3.900 3.864 3.900 52,614 +0.00(+0.00%)
Jun 03, 2009 3.843 3.900 3.796 3.900 38,921 +0.01(+0.13%)
Jun 02, 2009 3.926 3.926 3.806 3.895 82,895 -0.07(-1.71%)
Jun 01, 2009 3.900 3.988 3.791 3.962 151,849 +0.12(+3.11%)
May 29, 2009 3.749 3.853 3.697 3.843 115,179 +0.09(+2.50%)
May 28, 2009 3.806 3.843 3.666 3.749 112,604 -0.04(-1.10%)
May 27, 2009 3.848 3.890 3.791 3.791 72,676 -0.09(-2.28%)
May 26, 2009 3.650 3.879 3.650 3.879 87,857 +0.18(+4.78%)
May 22, 2009 3.692 3.770 3.687 3.702 40,714 +0.03(+0.71%)
May 21, 2009 3.754 3.780 3.640 3.676 72,972 -0.17(-4.46%)
May 20, 2009 3.900 3.900 3.749 3.848 91,442 -0.07(-1.86%)
May 19, 2009 3.978 3.994 3.853 3.921 131,156 -0.03(-0.79%)
May 18, 2009 3.890 3.983 3.884 3.952 108,738 +0.06(+1.60%)
May 15, 2009 3.858 3.926 3.806 3.890 139,864 +0.02(+0.54%)
May 14, 2009 3.791 3.900 3.770 3.869 93,196 +0.11(+2.90%)
May 13, 2009 3.780 3.869 3.760 3.760 95,165 -0.07(-1.90%)
May 12, 2009 3.994 3.994 3.770 3.832 107,102 +0.10(+2.65%)
May 11, 2009 3.775 3.874 3.676 3.734 99,221 -0.15(-3.75%)
May 08, 2009 3.718 3.926 3.718 3.879 92,311 +0.12(+3.18%)
May 07, 2009 3.822 3.874 3.723 3.760 101,792 +0.01(+0.28%)
May 06, 2009 3.812 3.900 3.713 3.749 71,480 -0.01(-0.28%)
May 05, 2009 3.796 3.942 3.744 3.760 64,901 -0.06(-1.63%)
May 04, 2009 3.936 3.936 3.734 3.822 112,906 -0.09(-2.26%)
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.