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 (%)
Mar 31, 2015 7.263 7.294 7.020 7.043 406,416 -0.22(-3.04%)
Mar 30, 2015 7.302 7.354 7.225 7.263 274,321 -0.02(-0.31%)
Mar 27, 2015 7.355 7.451 7.271 7.286 138,997 -0.06(-0.83%)
Mar 26, 2015 7.431 7.469 7.332 7.347 136,441 -0.08(-1.13%)
Mar 25, 2015 7.378 7.469 7.340 7.431 130,518 +0.08(+1.14%)
Mar 24, 2015 7.416 7.416 7.279 7.347 157,324 -0.01(-0.10%)
Mar 23, 2015 7.340 7.408 7.233 7.355 226,410 +0.02(+0.21%)
Mar 20, 2015 7.324 7.431 7.241 7.340 280,156 +0.05(+0.63%)
Mar 19, 2015 7.553 7.553 7.263 7.294 333,893 -0.20(-2.64%)
Mar 18, 2015 7.659 7.695 7.484 7.492 285,794 -0.20(-2.57%)
Mar 17, 2015 7.606 7.750 7.583 7.689 228,436 +0.08(+1.10%)
Mar 16, 2015 7.781 7.781 7.606 7.606 178,963 -0.09(-1.19%)
Mar 13, 2015 7.735 7.743 7.617 7.697 209,044 -0.02(-0.20%)
Mar 12, 2015 7.601 7.735 7.578 7.712 239,680 +0.13(+1.76%)
Mar 11, 2015 7.653 7.772 7.541 7.578 176,728 -0.07(-0.97%)
Mar 10, 2015 7.712 7.712 7.578 7.653 145,936 -0.05(-0.68%)
Mar 09, 2015 7.683 7.772 7.668 7.705 130,306 +0.04(+0.58%)
Mar 06, 2015 7.742 7.757 7.660 7.660 84,644 -0.01(-0.19%)
Mar 05, 2015 7.653 7.764 7.616 7.675 101,332 +0.02(+0.29%)
Mar 04, 2015 7.742 7.831 7.630 7.653 243,540 -0.11(-1.44%)
Mar 03, 2015 7.727 7.809 7.645 7.764 132,654 +0.02(+0.29%)
Mar 02, 2015 7.779 7.779 7.630 7.742 132,172 -0.02(-0.29%)
Feb 27, 2015 7.564 7.801 7.534 7.764 245,705 +0.25(+3.26%)
Feb 26, 2015 7.616 7.660 7.504 7.519 120,748 -0.12(-1.56%)
Feb 25, 2015 7.690 7.809 7.601 7.638 148,694 -0.08(-1.06%)
Feb 24, 2015 7.801 7.943 7.668 7.720 276,974 -0.10(-1.33%)
Feb 23, 2015 7.987 7.987 7.694 7.824 293,479 -0.20(-2.50%)
Feb 20, 2015 7.980 8.061 7.920 8.024 171,629 +0.01(+0.09%)
Feb 19, 2015 7.846 8.110 7.742 8.017 356,133 +0.18(+2.27%)
Feb 18, 2015 7.861 7.898 7.452 7.839 549,195 -0.03(-0.38%)
Feb 17, 2015 7.445 8.024 7.437 7.868 1,126,942 +0.50(+6.75%)
Feb 13, 2015 7.252 7.370 7.370 7.370 336,344 +0.10(+1.33%)
Feb 12, 2015 7.259 7.281 7.203 7.274 185,473 +0.01(+0.20%)
Feb 11, 2015 7.252 7.289 7.162 7.259 300,292 +0.01(+0.10%)
Feb 10, 2015 7.281 7.317 7.162 7.252 151,154 +0.00(+0.00%)
Feb 09, 2015 7.363 7.385 7.207 7.252 177,825 -0.13(-1.81%)
Feb 06, 2015 7.281 7.393 7.266 7.385 137,929 +0.10(+1.33%)
Feb 05, 2015 7.259 7.348 7.244 7.289 126,529 +0.04(+0.51%)
Feb 04, 2015 7.229 7.348 7.192 7.252 140,415 -0.01(-0.10%)
Feb 03, 2015 7.125 7.304 7.125 7.259 181,262 +0.15(+2.09%)
Feb 02, 2015 7.096 7.125 7.036 7.110 189,580 +0.07(+0.95%)
Jan 30, 2015 6.843 7.103 6.806 7.044 347,502 +0.13(+1.94%)
Jan 29, 2015 6.999 7.083 6.888 6.910 190,550 -0.07(-0.96%)
Jan 28, 2015 7.058 7.096 6.954 6.977 166,658 -0.08(-1.16%)
Jan 27, 2015 7.051 7.103 7.021 7.058 96,204 -0.01(-0.11%)
Jan 26, 2015 7.006 7.096 7.002 7.066 137,047 +0.02(+0.32%)
Jan 23, 2015 6.984 7.066 6.969 7.044 144,469 +0.02(+0.32%)
Jan 22, 2015 6.992 7.036 6.917 7.021 167,873 +0.04(+0.53%)
Jan 21, 2015 6.687 7.006 6.687 6.984 214,502 +0.25(+3.75%)
Jan 20, 2015 7.006 7.029 6.702 6.731 504,427 -0.30(-4.33%)
Jan 16, 2015 7.021 7.118 7.006 7.036 341,612 -0.02(-0.32%)
Jan 15, 2015 7.081 7.229 7.044 7.058 339,481 -0.02(-0.31%)
Jan 14, 2015 7.222 7.296 7.058 7.081 537,836 -0.21(-2.85%)
Jan 13, 2015 7.289 7.422 7.222 7.289 336,935 +0.00(+0.00%)
Jan 12, 2015 7.296 7.385 7.259 7.289 174,188 -0.01(-0.20%)
Jan 09, 2015 7.489 7.549 7.281 7.304 267,492 -0.21(-2.77%)
Jan 08, 2015 7.571 7.586 7.460 7.512 178,153 +0.01(+0.10%)
Jan 07, 2015 7.378 7.526 7.363 7.504 155,041 +0.16(+2.12%)
Jan 06, 2015 7.460 7.504 7.281 7.348 273,093 -0.10(-1.30%)
Jan 05, 2015 7.356 7.526 7.304 7.445 222,353 +0.04(+0.60%)
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.