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

Medallion Fin Cp (NQ: MFIN )

8.070 +0.060 (+0.75%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Feb 29, 2016 6.583 6.872 6.517 6.666 360,275 +0.17(+2.67%)
Feb 26, 2016 6.196 6.559 6.196 6.493 174,267 +0.30(+4.79%)
Feb 25, 2016 5.965 6.229 5.965 6.196 268,740 +0.21(+3.59%)
Feb 24, 2016 5.998 6.047 5.758 5.981 160,270 -0.05(-0.89%)
Feb 23, 2016 5.923 6.076 5.899 6.035 82,788 +0.11(+1.88%)
Feb 22, 2016 6.138 6.138 5.890 5.923 184,670 +0.02(+0.42%)
Feb 19, 2016 5.857 5.965 5.824 5.899 121,232 +0.06(+0.99%)
Feb 18, 2016 5.940 6.014 5.800 5.841 185,064 -0.07(-1.26%)
Feb 17, 2016 5.371 6.913 5.371 5.915 1,221,646 +0.64(+12.03%)
Feb 16, 2016 5.173 5.338 5.136 5.280 115,490 +0.18(+3.56%)
Feb 12, 2016 5.164 5.098 5.098 5.098 120,851 -0.04(-0.80%)
Feb 11, 2016 5.148 5.239 5.074 5.140 112,920 -0.02(-0.48%)
Feb 10, 2016 5.305 5.313 5.156 5.164 109,037 -0.12(-2.34%)
Feb 09, 2016 5.305 5.404 5.222 5.288 115,285 -0.04(-0.77%)
Feb 08, 2016 5.338 5.404 5.230 5.329 126,925 -0.01(-0.15%)
Feb 05, 2016 5.362 5.490 5.247 5.338 129,871 +0.00(+0.00%)
Feb 04, 2016 5.486 5.626 5.314 5.338 129,577 -0.16(-2.85%)
Feb 03, 2016 5.569 5.618 5.470 5.494 72,226 -0.06(-1.04%)
Feb 02, 2016 5.577 5.610 5.470 5.552 64,389 -0.07(-1.32%)
Feb 01, 2016 5.453 5.684 5.405 5.626 79,901 +0.12(+2.10%)
Jan 29, 2016 5.519 5.758 5.511 5.511 118,057 -0.01(-0.15%)
Jan 28, 2016 5.552 5.626 5.445 5.519 65,905 +0.00(+0.00%)
Jan 27, 2016 5.511 5.618 5.437 5.519 71,870 +0.02(+0.30%)
Jan 26, 2016 5.593 5.593 5.503 5.503 78,266 -0.13(-2.34%)
Jan 25, 2016 5.610 5.709 5.527 5.635 114,468 +0.02(+0.44%)
Jan 22, 2016 5.230 5.676 5.098 5.610 318,587 +0.49(+9.68%)
Jan 21, 2016 4.999 5.214 4.950 5.115 364,708 +0.07(+1.47%)
Jan 20, 2016 5.098 5.098 4.867 5.041 646,786 -0.07(-1.45%)
Jan 19, 2016 5.428 5.503 5.008 5.115 275,571 -0.36(-6.63%)
Jan 15, 2016 5.437 5.478 5.478 5.478 157,822 -0.03(-0.60%)
Jan 14, 2016 5.470 5.577 5.453 5.511 126,343 +0.01(+0.15%)
Jan 13, 2016 5.585 5.651 5.503 5.503 130,386 -0.07(-1.19%)
Jan 12, 2016 5.635 5.676 5.569 5.569 152,195 -0.07(-1.32%)
Jan 11, 2016 5.866 5.866 5.618 5.643 200,441 -0.24(-4.07%)
Jan 08, 2016 5.998 6.007 5.824 5.882 113,172 -0.07(-1.25%)
Jan 07, 2016 6.064 6.064 5.956 5.956 156,485 -0.15(-2.43%)
Jan 06, 2016 5.989 6.121 5.948 6.105 116,822 +0.09(+1.51%)
Jan 05, 2016 5.692 6.014 5.626 6.014 213,947 +0.32(+5.65%)
Jan 04, 2016 5.775 5.816 5.610 5.692 238,224 -0.12(-1.99%)
Dec 31, 2015 5.775 5.808 5.808 5.808 260,976 +0.02(+0.28%)
Dec 30, 2015 5.725 5.866 5.684 5.791 156,304 -0.01(-0.14%)
Dec 29, 2015 5.907 5.981 5.659 5.800 241,939 -0.15(-2.50%)
Dec 28, 2015 5.907 6.014 5.857 5.948 181,822 -0.03(-0.55%)
Dec 24, 2015 5.816 5.981 5.981 5.981 101,335 +0.12(+2.11%)
Dec 23, 2015 5.767 5.857 5.701 5.857 154,259 +0.12(+2.16%)
Dec 22, 2015 5.701 5.808 5.688 5.734 133,867 +0.07(+1.31%)
Dec 21, 2015 5.635 5.808 5.635 5.659 126,357 +0.05(+0.88%)
Dec 18, 2015 5.618 5.775 5.552 5.610 131,536 +0.00(+0.00%)
Dec 17, 2015 5.651 5.857 5.610 5.610 142,825 -0.07(-1.31%)
Dec 16, 2015 5.552 5.816 5.486 5.684 170,701 +0.16(+2.84%)
Dec 15, 2015 5.338 5.602 5.329 5.527 161,103 +0.24(+4.52%)
Dec 14, 2015 5.379 5.519 5.247 5.288 268,574 -0.12(-2.14%)
Dec 11, 2015 5.527 5.633 5.371 5.404 251,131 -0.18(-3.25%)
Dec 10, 2015 5.478 5.626 5.461 5.585 142,736 +0.04(+0.74%)
Dec 09, 2015 5.536 5.626 5.461 5.544 237,526 -0.07(-1.32%)
Dec 08, 2015 5.272 5.738 5.272 5.618 320,621 +0.37(+7.08%)
Dec 07, 2015 5.874 5.981 5.197 5.247 584,170 -0.75(-12.52%)
Dec 04, 2015 6.064 6.146 5.775 5.998 429,256 -0.08(-1.36%)
Dec 03, 2015 6.295 6.451 6.022 6.080 378,113 -0.25(-3.91%)
Dec 02, 2015 6.295 6.468 6.286 6.328 164,099 -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.