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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 29, 2012 6.607 6.679 6.535 6.607 128,700 +0.01(+0.09%)
Feb 28, 2012 6.583 6.637 6.522 6.601 68,633 +0.00(+0.00%)
Feb 27, 2012 6.541 6.613 6.486 6.601 74,779 +0.05(+0.83%)
Feb 24, 2012 6.601 6.601 6.492 6.547 64,606 -0.04(-0.55%)
Feb 23, 2012 6.486 6.607 6.486 6.583 73,171 +0.08(+1.21%)
Feb 22, 2012 6.607 6.667 6.504 6.504 99,748 -0.10(-1.55%)
Feb 21, 2012 6.667 6.697 6.603 6.607 96,037 -0.08(-1.26%)
Feb 17, 2012 6.697 6.724 6.637 6.691 91,498 +0.01(+0.09%)
Feb 16, 2012 6.510 6.685 6.510 6.685 58,081 +0.19(+2.88%)
Feb 15, 2012 6.667 6.691 6.492 6.498 51,805 -0.13(-2.00%)
Feb 14, 2012 6.679 6.722 6.613 6.631 63,873 -0.06(-0.90%)
Feb 13, 2012 6.685 6.734 6.631 6.691 64,780 +0.07(+1.09%)
Feb 10, 2012 6.577 6.703 6.529 6.619 77,896 -0.04(-0.63%)
Feb 09, 2012 6.697 6.752 6.613 6.661 62,886 -0.03(-0.45%)
Feb 08, 2012 6.661 6.740 6.613 6.691 75,017 +0.06(+0.91%)
Feb 07, 2012 6.667 6.721 6.577 6.631 109,830 -0.06(-0.90%)
Feb 06, 2012 6.655 6.728 6.637 6.691 74,373 -0.01(-0.09%)
Feb 03, 2012 6.752 6.752 6.649 6.697 147,680 +0.01(+0.18%)
Feb 02, 2012 6.667 6.749 6.655 6.685 90,368 -0.01(-0.18%)
Feb 01, 2012 6.746 6.764 6.673 6.697 175,626 +0.02(+0.27%)
Jan 31, 2012 6.704 6.710 6.624 6.679 68,995 +0.00(+0.00%)
Jan 30, 2012 6.643 6.697 6.589 6.679 99,896 +0.01(+0.18%)
Jan 27, 2012 6.649 6.716 6.649 6.667 99,148 -0.01(-0.18%)
Jan 26, 2012 6.746 6.758 6.637 6.679 111,131 -0.07(-1.07%)
Jan 25, 2012 6.782 6.836 6.704 6.752 189,113 -0.03(-0.44%)
Jan 24, 2012 6.348 6.806 6.341 6.782 144,766 +0.36(+5.54%)
Jan 23, 2012 6.589 6.655 6.384 6.426 170,182 -0.19(-2.92%)
Jan 20, 2012 6.547 6.649 6.547 6.619 97,960 +0.04(+0.64%)
Jan 19, 2012 6.637 6.829 6.492 6.577 206,839 -0.13(-1.89%)
Jan 18, 2012 6.643 6.710 6.637 6.704 107,226 +0.05(+0.82%)
Jan 17, 2012 6.788 6.818 6.637 6.649 154,419 -0.10(-1.43%)
Jan 13, 2012 6.734 6.788 6.649 6.746 66,094 -0.01(-0.09%)
Jan 12, 2012 6.939 6.939 6.716 6.752 98,543 -0.16(-2.27%)
Jan 11, 2012 6.860 6.927 6.770 6.909 74,913 +0.04(+0.62%)
Jan 10, 2012 6.830 6.897 6.752 6.866 83,219 +0.14(+2.15%)
Jan 09, 2012 6.782 6.794 6.710 6.722 76,986 -0.02(-0.36%)
Jan 06, 2012 6.830 6.842 6.722 6.746 86,940 -0.07(-0.97%)
Jan 05, 2012 6.764 6.818 6.697 6.812 52,071 +0.03(+0.44%)
Jan 04, 2012 6.758 6.939 6.710 6.782 92,408 -0.08(-1.23%)
Dec 30, 2011 6.740 6.903 6.758 6.866 76,612 +0.13(+1.88%)
Dec 29, 2011 6.800 6.878 6.722 6.740 78,083 -0.02(-0.27%)
Dec 28, 2011 6.794 6.827 6.704 6.758 57,884 -0.05(-0.80%)
Dec 27, 2011 6.848 6.878 6.697 6.812 103,867 -0.07(-1.05%)
Dec 23, 2011 6.921 6.933 6.842 6.885 72,125 -0.02(-0.26%)
Dec 21, 2011 6.975 6.981 6.897 6.903 103,666 -0.05(-0.78%)
Dec 20, 2011 6.981 6.981 6.909 6.957 114,261 +0.07(+0.96%)
Dec 19, 2011 6.885 6.975 6.879 6.891 62,125 +0.02(+0.35%)
Dec 16, 2011 6.927 6.927 6.776 6.866 170,362 -0.02(-0.26%)
Dec 15, 2011 6.969 6.969 6.728 6.885 117,636 -0.05(-0.78%)
Dec 14, 2011 6.637 6.969 6.602 6.939 189,471 +0.31(+4.64%)
Dec 13, 2011 6.993 7.029 6.631 6.631 204,661 -0.31(-4.43%)
Dec 12, 2011 6.915 7.023 6.860 6.939 117,641 -0.06(-0.86%)
Dec 09, 2011 6.878 7.066 6.878 6.999 163,377 +0.11(+1.58%)
Dec 08, 2011 6.975 7.005 6.848 6.891 83,403 -0.12(-1.72%)
Dec 07, 2011 7.066 7.087 6.987 7.011 132,300 -0.06(-0.85%)
Dec 06, 2011 7.090 7.120 7.041 7.072 102,164 -0.01(-0.09%)
Dec 05, 2011 7.162 7.168 7.047 7.078 107,867 +0.02(+0.26%)
Dec 02, 2011 7.132 7.132 7.047 7.060 63,091 +0.01(+0.17%)
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.