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 (%)
Oct 31, 2017 2.016 2.016 1.954 1.972 64,555 -0.03(-1.35%)
Oct 30, 2017 1.936 2.007 1.936 1.998 146,161 +0.06(+3.24%)
Oct 27, 2017 1.936 1.936 1.909 1.936 55,952 +0.02(+0.93%)
Oct 26, 2017 1.931 1.954 1.909 1.918 58,344 -0.01(-0.47%)
Oct 25, 2017 1.963 1.963 1.918 1.927 78,930 -0.04(-1.83%)
Oct 24, 2017 1.981 2.016 1.954 1.963 73,260 -0.04(-1.79%)
Oct 23, 2017 2.016 2.016 1.972 1.998 110,808 -0.02(-0.89%)
Oct 20, 2017 2.070 2.070 1.998 2.016 64,807 -0.03(-1.32%)
Oct 19, 2017 2.025 2.061 1.998 2.043 47,400 -0.02(-0.87%)
Oct 18, 2017 2.034 2.110 2.025 2.061 33,485 +0.02(+0.88%)
Oct 17, 2017 2.043 2.106 2.016 2.043 104,419 -0.03(-1.30%)
Oct 16, 2017 2.061 2.131 2.034 2.070 114,392 +0.04(+2.21%)
Oct 13, 2017 2.043 2.088 1.972 2.025 81,687 -0.03(-1.31%)
Oct 12, 2017 2.097 2.151 2.052 2.052 47,149 -0.06(-2.97%)
Oct 11, 2017 2.133 2.151 2.088 2.115 60,509 -0.02(-0.84%)
Oct 10, 2017 2.106 2.151 2.083 2.133 130,210 +0.04(+2.15%)
Oct 09, 2017 2.088 2.115 2.070 2.088 92,989 +0.03(+1.30%)
Oct 06, 2017 2.061 2.097 2.032 2.061 50,743 -0.01(-0.43%)
Oct 05, 2017 2.016 2.142 2.016 2.070 354,705 +0.04(+1.76%)
Oct 04, 2017 2.016 2.061 2.007 2.034 72,891 +0.00(+0.00%)
Oct 03, 2017 1.954 2.052 1.954 2.034 185,371 +0.09(+4.61%)
Oct 02, 2017 1.927 1.954 1.909 1.945 63,469 +0.00(+0.00%)
Sep 29, 2017 1.998 2.003 1.918 1.945 87,255 -0.03(-1.36%)
Sep 28, 2017 1.954 2.016 1.954 1.972 143,753 +0.02(+0.92%)
Sep 27, 2017 1.909 1.972 1.900 1.954 116,999 +0.04(+1.87%)
Sep 26, 2017 1.864 1.927 1.864 1.918 110,751 +0.04(+1.90%)
Sep 25, 2017 1.927 1.931 1.873 1.882 178,894 -0.06(-3.23%)
Sep 22, 2017 1.972 1.998 1.936 1.945 82,725 +0.00(+0.00%)
Sep 21, 2017 1.945 1.989 1.945 1.945 39,227 -0.03(-1.36%)
Sep 20, 2017 1.981 2.034 1.936 1.972 170,509 -0.02(-0.90%)
Sep 19, 2017 1.989 2.052 1.981 1.989 61,560 -0.03(-1.33%)
Sep 18, 2017 2.007 2.052 1.981 2.016 119,599 -0.01(-0.44%)
Sep 15, 2017 1.981 2.025 1.972 2.025 60,546 +0.04(+1.80%)
Sep 14, 2017 2.034 2.043 1.981 1.989 109,149 -0.05(-2.63%)
Sep 13, 2017 2.025 2.061 1.989 2.043 88,117 +0.02(+0.88%)
Sep 12, 2017 2.070 2.097 2.025 2.025 114,824 -0.06(-3.00%)
Sep 11, 2017 2.070 2.097 2.061 2.088 30,364 +0.00(+0.00%)
Sep 08, 2017 2.061 2.097 2.034 2.088 22,194 +0.00(+0.00%)
Sep 07, 2017 2.097 2.124 2.061 2.088 82,045 -0.01(-0.43%)
Sep 06, 2017 2.070 2.097 2.025 2.097 78,008 +0.04(+1.74%)
Sep 05, 2017 2.070 2.087 2.025 2.061 37,183 -0.05(-2.54%)
Sep 01, 2017 2.106 2.133 2.070 2.115 64,380 -0.02(-0.84%)
Aug 31, 2017 2.124 2.142 2.079 2.133 61,866 +0.03(+1.28%)
Aug 30, 2017 2.133 2.133 2.088 2.106 66,029 -0.02(-0.84%)
Aug 29, 2017 2.088 2.151 2.085 2.124 18,292 -0.01(-0.42%)
Aug 28, 2017 2.133 2.142 2.070 2.133 50,879 -0.01(-0.42%)
Aug 25, 2017 2.151 2.169 2.124 2.142 30,014 -0.04(-2.05%)
Aug 24, 2017 2.169 2.193 2.115 2.187 44,758 -0.01(-0.41%)
Aug 23, 2017 2.196 2.231 2.151 2.196 61,961 -0.01(-0.41%)
Aug 22, 2017 2.187 2.208 2.142 2.205 67,059 +0.02(+0.82%)
Aug 21, 2017 2.222 2.222 2.124 2.187 68,115 -0.04(-1.61%)
Aug 18, 2017 2.173 2.231 2.160 2.222 80,065 +0.04(+1.64%)
Aug 17, 2017 2.115 2.214 2.097 2.187 90,067 +0.06(+2.95%)
Aug 16, 2017 2.061 2.124 2.043 2.124 46,885 +0.04(+1.72%)
Aug 15, 2017 2.025 2.115 2.025 2.088 85,751 +0.01(+0.43%)
Aug 14, 2017 1.998 2.088 1.998 2.079 43,658 +0.04(+1.75%)
Aug 11, 2017 2.016 2.106 1.981 2.043 141,643 +0.03(+1.33%)
Aug 10, 2017 2.106 2.169 2.016 2.016 387,532 -0.16(-7.41%)
Aug 09, 2017 2.276 2.303 2.115 2.178 164,175 -0.08(-3.57%)
Aug 08, 2017 2.267 2.276 2.160 2.258 67,459 +0.01(+0.40%)
Aug 07, 2017 2.149 2.249 2.084 2.249 77,269 +0.10(+4.58%)
Aug 04, 2017 2.106 2.151 2.070 2.151 83,869 +0.04(+2.13%)
Aug 03, 2017 2.061 2.175 2.052 2.106 130,266 +0.02(+0.86%)
Aug 02, 2017 2.205 2.267 2.079 2.088 189,640 -0.13(-5.67%)
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.