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

Medallion Fin Cp (NQ: MFIN )

8.055 +0.045 (+0.56%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 22, 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 (%)
Nov 30, 2012 7.690 7.735 7.554 7.664 113,618 +0.01(+0.08%)
Nov 29, 2012 7.670 7.729 7.586 7.657 106,415 +0.01(+0.17%)
Nov 28, 2012 7.709 7.761 7.618 7.644 106,033 -0.06(-0.84%)
Nov 27, 2012 7.774 7.774 7.625 7.709 76,245 -0.05(-0.59%)
Nov 26, 2012 7.606 7.768 7.586 7.755 104,491 +0.17(+2.22%)
Nov 23, 2012 7.696 7.703 7.521 7.586 51,704 -0.06(-0.85%)
Nov 21, 2012 7.657 7.761 7.599 7.651 86,435 +0.03(+0.34%)
Nov 20, 2012 7.586 7.651 7.456 7.625 145,090 +0.03(+0.34%)
Nov 19, 2012 7.450 7.722 7.430 7.599 166,058 +0.22(+2.99%)
Nov 16, 2012 7.152 7.424 7.041 7.379 164,168 +0.20(+2.80%)
Nov 15, 2012 7.275 7.293 7.106 7.178 231,925 -0.12(-1.60%)
Nov 14, 2012 7.560 7.622 7.294 7.294 191,837 -0.16(-2.09%)
Nov 13, 2012 7.539 7.615 7.393 7.450 191,364 -0.14(-1.85%)
Nov 12, 2012 7.565 7.629 7.482 7.590 82,513 +0.06(+0.85%)
Nov 09, 2012 7.654 7.673 7.424 7.526 227,553 -0.14(-1.83%)
Nov 08, 2012 7.851 7.876 7.666 7.666 121,631 -0.17(-2.19%)
Nov 07, 2012 7.889 7.902 7.832 7.838 149,694 -0.13(-1.60%)
Nov 06, 2012 8.016 8.017 7.916 7.966 123,154 -0.01(-0.08%)
Nov 05, 2012 7.896 8.010 7.845 7.972 124,029 +0.14(+1.79%)
Nov 02, 2012 7.985 8.029 7.832 7.832 118,122 -0.15(-1.91%)
Nov 01, 2012 8.017 8.087 7.836 7.985 165,688 +0.02(+0.24%)
Oct 31, 2012 8.017 8.162 7.902 7.966 85,923 -0.03(-0.32%)
Oct 26, 2012 7.883 7.991 7.991 7.991 120,142 +0.13(+1.70%)
Oct 25, 2012 7.800 7.864 7.775 7.857 50,379 +0.08(+0.98%)
Oct 24, 2012 7.806 7.864 7.711 7.781 61,341 +0.02(+0.25%)
Oct 23, 2012 7.800 7.819 7.698 7.762 85,130 -0.03(-0.41%)
Oct 19, 2012 7.959 8.039 7.705 7.794 130,397 -0.20(-2.55%)
Oct 18, 2012 7.978 8.048 7.921 7.997 79,022 +0.04(+0.48%)
Oct 17, 2012 7.832 8.026 7.826 7.959 89,631 +0.13(+1.63%)
Oct 16, 2012 7.775 7.851 7.686 7.832 112,074 +0.08(+0.99%)
Oct 15, 2012 7.654 7.775 7.641 7.756 70,318 +0.08(+1.00%)
Oct 12, 2012 7.705 7.705 7.660 7.679 52,083 -0.02(-0.25%)
Oct 11, 2012 7.730 7.762 7.686 7.698 81,071 -0.03(-0.33%)
Oct 10, 2012 7.679 7.736 7.670 7.724 74,708 +0.07(+0.92%)
Oct 09, 2012 7.749 7.829 7.641 7.654 93,346 -0.11(-1.39%)
Oct 08, 2012 7.730 7.877 7.724 7.762 59,906 -0.03(-0.41%)
Oct 05, 2012 7.673 7.819 7.629 7.794 113,227 +0.11(+1.41%)
Oct 04, 2012 7.577 7.724 7.552 7.686 60,032 +0.11(+1.43%)
Oct 03, 2012 7.647 7.717 7.526 7.577 73,932 -0.04(-0.58%)
Oct 02, 2012 7.596 7.673 7.552 7.622 81,299 +0.02(+0.25%)
Oct 01, 2012 7.565 7.641 7.533 7.603 58,646 +0.08(+1.10%)
Sep 28, 2012 7.514 7.615 7.514 7.520 80,139 -0.03(-0.42%)
Sep 27, 2012 7.615 7.654 7.520 7.552 90,967 -0.02(-0.25%)
Sep 26, 2012 7.603 7.641 7.514 7.571 92,902 +0.01(+0.17%)
Sep 25, 2012 7.717 7.749 7.514 7.558 134,716 -0.11(-1.49%)
Sep 24, 2012 7.584 7.711 7.584 7.673 98,670 +0.06(+0.84%)
Sep 21, 2012 7.660 7.660 7.494 7.609 170,577 +0.03(+0.42%)
Sep 20, 2012 7.488 7.686 7.463 7.577 107,448 +0.09(+1.19%)
Sep 19, 2012 7.405 7.552 7.405 7.488 122,634 +0.11(+1.55%)
Sep 18, 2012 7.552 7.609 7.278 7.373 172,256 -0.14(-1.86%)
Sep 17, 2012 7.494 7.514 7.380 7.514 106,512 +0.03(+0.43%)
Sep 14, 2012 7.393 7.514 7.323 7.482 150,768 +0.15(+2.00%)
Sep 13, 2012 7.329 7.412 7.182 7.335 255,368 -0.02(-0.26%)
Sep 12, 2012 7.265 7.403 7.247 7.354 96,027 +0.11(+1.58%)
Sep 11, 2012 7.393 7.412 7.132 7.240 225,070 -0.12(-1.64%)
Sep 10, 2012 7.405 7.456 7.291 7.361 103,891 -0.02(-0.26%)
Sep 07, 2012 7.424 7.450 7.335 7.380 80,954 -0.03(-0.43%)
Sep 06, 2012 7.323 7.428 7.246 7.412 155,274 +0.12(+1.66%)
Sep 05, 2012 7.329 7.329 7.227 7.291 97,167 -0.02(-0.26%)
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.