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 (%)
Nov 30, 2016 3.065 3.128 2.886 2.921 197,501 -0.14(-4.68%)
Nov 29, 2016 3.137 3.154 3.056 3.065 110,902 -0.10(-3.12%)
Nov 28, 2016 3.181 3.208 2.957 3.163 174,353 +0.05(+1.73%)
Nov 25, 2016 3.083 3.225 3.046 3.110 225,304 +0.07(+2.33%)
Nov 23, 2016 3.039 3.039 3.039 0 +0.16(+5.52%)
Nov 22, 2016 2.800 2.938 2.747 2.880 325,835 +0.14(+5.16%)
Nov 21, 2016 2.650 2.809 2.607 2.739 238,785 +0.05(+1.97%)
Nov 18, 2016 2.809 2.809 2.580 2.686 406,965 -0.04(-1.30%)
Nov 17, 2016 2.871 2.915 2.597 2.721 687,059 -0.18(-6.10%)
Nov 16, 2016 3.004 3.039 2.889 2.898 396,078 -0.11(-3.53%)
Nov 15, 2016 3.225 3.282 2.959 3.004 399,582 -0.28(-8.60%)
Nov 14, 2016 3.269 3.437 3.260 3.286 153,300 +0.01(+0.27%)
Nov 11, 2016 3.278 3.384 3.119 3.278 205,816 -0.04(-1.07%)
Nov 10, 2016 3.534 3.534 3.286 3.313 138,845 -0.22(-6.25%)
Nov 09, 2016 3.622 3.657 3.464 3.534 157,526 -0.21(-5.66%)
Nov 08, 2016 3.551 3.799 3.434 3.746 285,289 +0.22(+6.27%)
Nov 07, 2016 3.012 3.834 2.912 3.525 941,679 +0.64(+22.39%)
Nov 04, 2016 2.986 3.048 2.836 2.880 184,725 -0.07(-2.40%)
Nov 03, 2016 3.189 3.250 2.942 2.951 173,386 -0.29(-8.99%)
Nov 02, 2016 3.313 3.313 3.154 3.242 213,930 +0.09(+2.95%)
Nov 01, 2016 3.021 3.207 3.012 3.149 222,843 +0.11(+3.63%)
Oct 31, 2016 3.163 3.224 3.039 3.039 325,201 -0.12(-3.91%)
Oct 28, 2016 3.207 3.313 3.119 3.163 201,209 -0.09(-2.72%)
Oct 27, 2016 3.357 3.370 3.251 3.251 112,846 -0.12(-3.66%)
Oct 26, 2016 3.375 3.401 3.278 3.375 233,531 -0.02(-0.52%)
Oct 25, 2016 3.410 3.498 3.366 3.392 135,547 -0.10(-2.78%)
Oct 24, 2016 3.454 3.516 3.445 3.490 73,643 +0.00(+0.00%)
Oct 21, 2016 3.543 3.560 3.445 3.490 197,060 -0.04(-1.25%)
Oct 20, 2016 3.604 3.629 3.534 3.534 79,576 -0.11(-2.91%)
Oct 19, 2016 3.604 3.719 3.578 3.640 81,728 +0.06(+1.73%)
Oct 18, 2016 3.578 3.640 3.569 3.578 87,750 +0.00(+0.00%)
Oct 17, 2016 3.666 3.718 3.543 3.578 132,493 -0.11(-3.11%)
Oct 14, 2016 3.710 3.755 3.666 3.693 124,567 -0.04(-0.95%)
Oct 13, 2016 3.852 3.852 3.702 3.728 88,697 -0.11(-2.99%)
Oct 12, 2016 3.816 3.914 3.799 3.843 62,250 -0.03(-0.68%)
Oct 11, 2016 4.064 4.064 3.816 3.869 135,926 -0.19(-4.58%)
Oct 10, 2016 3.958 4.099 3.928 4.055 147,422 +0.10(+2.46%)
Oct 07, 2016 3.878 4.047 3.878 3.958 216,486 +0.04(+0.90%)
Oct 06, 2016 3.675 3.949 3.675 3.922 202,091 +0.20(+5.46%)
Oct 05, 2016 3.684 3.763 3.684 3.719 81,978 -0.04(-1.17%)
Oct 04, 2016 3.578 3.781 3.578 3.763 119,944 +0.15(+4.16%)
Oct 03, 2016 3.719 3.772 3.534 3.613 201,879 -0.11(-3.08%)
Sep 30, 2016 3.675 3.781 3.640 3.728 195,669 +0.07(+1.93%)
Sep 29, 2016 3.569 3.657 3.569 3.657 75,204 +0.05(+1.47%)
Sep 28, 2016 3.587 3.631 3.551 3.604 99,743 +0.02(+0.49%)
Sep 27, 2016 3.604 3.635 3.578 3.587 67,729 -0.04(-0.98%)
Sep 26, 2016 3.613 3.693 3.569 3.622 107,871 +0.01(+0.24%)
Sep 23, 2016 3.578 3.640 3.569 3.613 117,895 +0.02(+0.49%)
Sep 22, 2016 3.640 3.693 3.578 3.596 127,576 -0.09(-2.40%)
Sep 21, 2016 3.578 3.710 3.578 3.684 164,396 +0.11(+2.96%)
Sep 20, 2016 3.684 3.684 3.578 3.578 96,003 -0.04(-1.22%)
Sep 19, 2016 3.578 3.790 3.578 3.622 352,703 +0.13(+3.80%)
Sep 16, 2016 3.560 3.560 3.490 3.490 67,047 -0.05(-1.50%)
Sep 15, 2016 3.454 3.578 3.331 3.543 166,245 +0.02(+0.50%)
Sep 14, 2016 3.551 3.604 3.523 3.525 167,841 -0.05(-1.48%)
Sep 13, 2016 3.543 3.631 3.534 3.578 185,982 -0.05(-1.46%)
Sep 12, 2016 3.490 3.631 3.313 3.631 274,071 +0.11(+3.01%)
Sep 09, 2016 3.472 3.543 3.122 3.525 660,164 +0.04(+1.01%)
Sep 08, 2016 3.622 3.640 3.481 3.490 289,765 -0.14(-3.89%)
Sep 07, 2016 3.631 3.666 3.587 3.631 254,070 +0.04(+1.23%)
Sep 06, 2016 3.887 3.887 3.543 3.587 506,753 -0.25(-6.45%)
Sep 02, 2016 4.037 3.834 3.834 3.834 277,894 -0.22(-5.45%)
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.