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 (%)
Aug 31, 2010 3.881 4.013 3.859 3.886 114,691 +0.02(+0.57%)
Aug 30, 2010 4.013 4.013 3.859 3.864 83,254 -0.18(-4.37%)
Aug 27, 2010 3.958 4.057 3.897 4.041 93,668 +0.14(+3.53%)
Aug 26, 2010 3.903 3.925 3.859 3.903 52,996 +0.01(+0.14%)
Aug 25, 2010 3.804 3.903 3.638 3.897 239,811 +0.08(+2.17%)
Aug 24, 2010 3.820 3.859 3.804 3.815 76,609 -0.02(-0.57%)
Aug 23, 2010 3.897 3.897 3.820 3.837 83,523 -0.03(-0.71%)
Aug 20, 2010 3.820 3.897 3.820 3.864 62,736 +0.02(+0.57%)
Aug 19, 2010 3.897 3.914 3.831 3.842 103,339 -0.08(-2.11%)
Aug 18, 2010 3.980 3.980 3.831 3.925 91,814 -0.04(-0.97%)
Aug 17, 2010 3.969 4.007 3.947 3.964 89,359 +0.01(+0.27%)
Aug 16, 2010 3.904 3.991 3.904 3.953 58,659 +0.04(+1.10%)
Aug 13, 2010 3.942 3.997 3.904 3.910 65,522 -0.05(-1.36%)
Aug 12, 2010 3.883 4.050 3.866 3.964 120,993 +0.04(+0.96%)
Aug 11, 2010 3.893 4.055 3.893 3.926 183,019 +0.01(+0.28%)
Aug 10, 2010 3.920 4.028 3.910 3.915 63,115 -0.05(-1.36%)
Aug 09, 2010 3.931 3.996 3.910 3.969 64,250 +0.07(+1.80%)
Aug 06, 2010 3.796 3.947 3.796 3.899 37,574 +0.08(+1.98%)
Aug 05, 2010 3.953 3.953 3.807 3.823 62,802 -0.13(-3.41%)
Aug 04, 2010 3.818 3.991 3.775 3.958 112,230 +0.17(+4.42%)
Aug 03, 2010 3.785 3.823 3.737 3.791 28,759 -0.02(-0.57%)
Aug 02, 2010 3.856 3.872 3.802 3.812 36,791 +0.03(+0.71%)
Jul 30, 2010 3.742 3.877 3.715 3.785 27,865 -0.02(-0.57%)
Jul 29, 2010 3.829 3.829 3.699 3.807 18,637 +0.02(+0.43%)
Jul 28, 2010 3.812 3.850 3.731 3.791 65,694 -0.03(-0.85%)
Jul 27, 2010 3.883 3.883 3.640 3.823 59,398 -0.02(-0.56%)
Jul 26, 2010 3.845 3.877 3.748 3.845 74,074 +0.02(+0.42%)
Jul 23, 2010 3.715 3.839 3.677 3.829 51,007 +0.09(+2.46%)
Jul 22, 2010 3.623 3.753 3.607 3.737 79,593 +0.15(+4.22%)
Jul 21, 2010 3.667 3.672 3.586 3.586 31,798 -0.05(-1.34%)
Jul 20, 2010 3.526 3.672 3.526 3.634 58,361 +0.06(+1.66%)
Jul 19, 2010 3.515 3.607 3.510 3.575 36,607 +0.05(+1.53%)
Jul 16, 2010 3.521 3.559 3.510 3.521 135,751 -0.04(-1.21%)
Jul 15, 2010 3.661 3.688 3.521 3.564 41,631 -0.08(-2.22%)
Jul 14, 2010 3.667 3.710 3.629 3.645 39,752 -0.03(-0.74%)
Jul 13, 2010 3.564 3.672 3.515 3.672 86,565 +0.15(+4.13%)
Jul 12, 2010 3.683 3.683 3.526 3.526 67,654 -0.16(-4.25%)
Jul 09, 2010 3.796 3.807 3.650 3.683 60,296 -0.04(-1.02%)
Jul 08, 2010 3.677 3.742 3.596 3.721 52,318 +0.08(+2.23%)
Jul 07, 2010 3.532 3.688 3.515 3.640 69,176 +0.13(+3.69%)
Jul 06, 2010 3.564 3.618 3.510 3.510 57,993 -0.01(-0.31%)
Jul 02, 2010 3.542 3.559 3.510 3.521 51,296 +0.01(+0.15%)
Jul 01, 2010 3.564 3.629 3.510 3.515 80,541 -0.05(-1.36%)
Jun 30, 2010 3.569 3.661 3.542 3.564 132,336 +0.01(+0.15%)
Jun 29, 2010 3.672 3.710 3.532 3.559 216,770 -0.11(-3.09%)
Jun 25, 2010 3.883 4.034 3.607 3.672 821,797 -0.18(-4.76%)
Jun 24, 2010 3.850 3.953 3.845 3.856 35,522 -0.02(-0.42%)
Jun 23, 2010 3.904 4.012 3.861 3.872 43,185 -0.04(-1.10%)
Jun 22, 2010 4.045 4.131 3.899 3.915 49,215 -0.13(-3.20%)
Jun 21, 2010 3.991 4.077 3.991 4.045 47,346 +0.09(+2.32%)
Jun 18, 2010 3.964 3.980 3.916 3.953 86,608 +0.01(+0.27%)
Jun 17, 2010 3.926 3.985 3.829 3.942 81,535 +0.02(+0.41%)
Jun 16, 2010 3.872 3.969 3.823 3.926 37,100 -0.01(-0.27%)
Jun 15, 2010 3.893 3.942 3.866 3.937 59,635 +0.09(+2.24%)
Jun 14, 2010 3.893 3.912 3.834 3.850 41,902 -0.02(-0.56%)
Jun 11, 2010 3.807 3.888 3.807 3.872 109,541 +0.05(+1.20%)
Jun 10, 2010 3.764 3.866 3.764 3.826 76,859 +0.08(+2.09%)
Jun 09, 2010 3.802 3.807 3.726 3.748 90,287 -0.01(-0.29%)
Jun 08, 2010 3.753 3.791 3.753 3.758 90,661 +0.01(+0.29%)
Jun 07, 2010 3.807 3.812 3.737 3.748 71,878 -0.03(-0.86%)
Jun 04, 2010 3.866 3.947 3.780 3.780 137,721 -0.15(-3.71%)
Jun 03, 2010 4.007 4.088 3.866 3.926 72,898 -0.11(-2.68%)
Jun 02, 2010 3.834 4.077 3.834 4.034 66,569 +0.23(+6.11%)
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.