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 (%)
Mar 31, 2009 3.593 3.972 3.588 3.853 96,264 +0.34(+9.62%)
Mar 30, 2009 3.697 3.697 3.468 3.515 107,853 -0.67(-15.92%)
Mar 26, 2009 4.029 4.201 3.972 4.180 151,230 +0.19(+4.69%)
Mar 25, 2009 3.816 3.998 3.676 3.993 83,545 +0.23(+6.08%)
Mar 24, 2009 3.822 3.920 3.676 3.764 72,995 -0.06(-1.63%)
Mar 23, 2009 3.697 3.827 3.634 3.827 124,550 +0.30(+8.55%)
Mar 20, 2009 3.780 3.780 3.395 3.525 161,791 -0.21(-5.57%)
Mar 19, 2009 3.962 3.962 3.692 3.733 128,677 -0.15(-3.88%)
Mar 18, 2009 3.468 3.910 3.442 3.884 168,301 +0.42(+11.99%)
Mar 17, 2009 3.276 3.468 3.177 3.468 117,345 +0.21(+6.38%)
Mar 16, 2009 3.120 3.458 3.120 3.260 196,188 +0.20(+6.45%)
Mar 13, 2009 3.016 3.146 2.985 3.062 196,211 +0.05(+1.55%)
Mar 12, 2009 2.309 3.036 2.283 3.016 244,771 +0.65(+27.47%)
Mar 11, 2009 2.449 2.584 2.173 2.366 115,416 -0.06(-2.36%)
Mar 10, 2009 1.877 2.511 1.695 2.423 260,140 +0.55(+29.09%)
Mar 09, 2009 2.251 2.298 1.768 1.877 189,631 -0.50(-21.01%)
Mar 06, 2009 2.454 2.485 2.101 2.376 258,095 -0.06(-2.56%)
Mar 05, 2009 2.600 2.652 2.433 2.438 133,707 -0.20(-7.68%)
Mar 04, 2009 2.787 2.823 2.610 2.641 111,229 -0.21(-7.30%)
Mar 02, 2009 2.620 2.932 2.600 2.849 199,982 +0.20(+7.45%)
Feb 27, 2009 2.631 2.854 2.605 2.652 108,955 +0.02(+0.59%)
Feb 26, 2009 2.730 2.828 2.631 2.636 52,752 -0.02(-0.59%)
Feb 25, 2009 2.870 2.870 2.496 2.652 123,578 -0.18(-6.25%)
Feb 24, 2009 2.667 2.917 2.366 2.828 186,313 +0.13(+4.82%)
Feb 23, 2009 3.177 3.234 2.683 2.698 91,961 -0.40(-12.92%)
Feb 20, 2009 3.120 3.213 2.990 3.099 95,560 +0.04(+1.36%)
Feb 19, 2009 3.276 3.296 2.990 3.057 76,601 -0.19(-5.77%)
Feb 18, 2009 3.276 3.364 3.224 3.244 63,582 -0.01(-0.16%)
Feb 17, 2009 3.380 3.458 3.250 3.250 61,432 -0.23(-6.58%)
Feb 13, 2009 3.421 3.519 3.421 3.478 72,718 +0.07(+2.14%)
Feb 12, 2009 3.416 3.520 3.380 3.406 71,664 -0.03(-0.76%)
Feb 11, 2009 3.416 3.510 3.380 3.432 46,157 +0.04(+1.23%)
Feb 10, 2009 3.603 3.634 3.390 3.390 44,384 -0.24(-6.72%)
Feb 09, 2009 3.619 3.749 3.541 3.634 24,591 -0.01(-0.29%)
Feb 06, 2009 3.588 3.707 3.588 3.645 52,164 +0.06(+1.74%)
Feb 05, 2009 3.645 3.796 3.567 3.582 64,802 -0.07(-1.99%)
Feb 04, 2009 3.733 3.828 3.655 3.655 21,639 -0.04(-0.99%)
Feb 03, 2009 3.749 3.848 3.640 3.692 33,032 -0.05(-1.25%)
Feb 02, 2009 3.484 3.863 3.473 3.738 119,495 +0.22(+6.36%)
Jan 30, 2009 3.692 3.767 3.510 3.515 40,674 -0.13(-3.57%)
Jan 29, 2009 3.832 3.832 3.645 3.645 22,814 -0.22(-5.65%)
Jan 28, 2009 3.900 4.014 3.735 3.863 79,771 +0.02(+0.41%)
Jan 27, 2009 3.697 3.900 3.697 3.848 43,780 +0.18(+4.82%)
Jan 26, 2009 3.582 3.718 3.541 3.671 25,185 +0.08(+2.17%)
Jan 23, 2009 3.473 3.666 3.473 3.593 78,280 +0.11(+3.29%)
Jan 22, 2009 3.598 3.603 3.473 3.478 29,663 -0.21(-5.64%)
Jan 21, 2009 3.390 3.692 3.333 3.686 52,645 +0.33(+9.92%)
Jan 20, 2009 3.556 3.608 3.333 3.354 88,626 -0.24(-6.66%)
Jan 16, 2009 3.650 3.920 3.546 3.593 86,782 -0.05(-1.29%)
Jan 15, 2009 3.588 3.640 3.473 3.640 61,634 +0.05(+1.30%)
Jan 14, 2009 3.681 3.764 3.536 3.593 84,479 -0.17(-4.56%)
Jan 13, 2009 3.728 3.910 3.640 3.764 122,784 +0.05(+1.26%)
Jan 12, 2009 3.822 3.874 3.692 3.718 68,618 -0.11(-2.85%)
Jan 09, 2009 4.149 4.159 3.827 3.827 73,749 -0.31(-7.54%)
Jan 08, 2009 4.014 4.159 3.905 4.139 79,373 -0.01(-0.25%)
Jan 07, 2009 4.081 4.149 3.983 4.149 58,730 +0.02(+0.38%)
Jan 06, 2009 4.024 4.159 4.009 4.133 65,246 +0.18(+4.61%)
Jan 05, 2009 3.988 3.993 3.842 3.951 67,202 -0.04(-1.04%)
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.