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 +0.030 (+0.38%)
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 (%)
Jan 31, 2018 4.274 4.404 3.862 3.862 282,081 -0.37(-8.69%)
Jan 30, 2018 4.247 4.377 4.167 4.229 141,236 -0.07(-1.67%)
Jan 29, 2018 4.444 4.471 4.300 4.301 88,449 -0.14(-3.23%)
Jan 26, 2018 4.310 4.444 4.310 4.444 90,329 +0.13(+2.90%)
Jan 25, 2018 4.274 4.569 4.274 4.319 130,987 +0.02(+0.42%)
Jan 24, 2018 4.274 4.400 4.256 4.301 154,110 -0.09(-2.04%)
Jan 23, 2018 4.355 4.462 4.292 4.391 85,372 -0.02(-0.41%)
Jan 22, 2018 4.444 4.516 4.355 4.409 148,888 -0.14(-3.15%)
Jan 19, 2018 4.749 4.794 4.462 4.552 250,714 -0.24(-5.05%)
Jan 18, 2018 4.749 4.884 4.713 4.794 122,883 -0.02(-0.37%)
Jan 17, 2018 4.776 4.884 4.606 4.812 297,080 -0.05(-1.11%)
Jan 16, 2018 4.731 4.982 4.513 4.866 439,045 +0.04(+0.93%)
Jan 12, 2018 4.821 4.821 4.821 0 +0.00(+0.00%)
Jan 11, 2018 4.256 4.910 4.081 4.821 1,744,307 +0.65(+15.70%)
Jan 10, 2018 3.432 4.229 3.432 4.167 1,827,176 +0.70(+20.16%)
Jan 09, 2018 3.486 3.539 3.387 3.468 88,611 +0.01(+0.26%)
Jan 08, 2018 3.450 3.522 3.345 3.459 77,465 -0.04(-1.03%)
Jan 05, 2018 3.432 3.522 3.333 3.495 50,230 +0.06(+1.83%)
Jan 04, 2018 3.495 3.584 3.344 3.432 111,965 -0.04(-1.29%)
Jan 03, 2018 3.289 3.495 3.224 3.477 173,352 +0.21(+6.30%)
Jan 02, 2018 3.342 3.163 3.208 3.271 83,122 +0.11(+3.40%)
Dec 29, 2017 3.163 3.163 3.163 0 -0.30(-8.79%)
Dec 28, 2017 3.396 3.530 3.315 3.468 131,170 +0.03(+0.78%)
Dec 27, 2017 3.351 3.495 3.298 3.441 165,056 +0.06(+1.86%)
Dec 26, 2017 3.522 3.522 3.351 3.378 111,113 -0.14(-4.07%)
Dec 22, 2017 3.118 3.566 3.091 3.522 369,186 +0.38(+11.97%)
Dec 21, 2017 3.181 3.333 3.109 3.145 132,220 -0.12(-3.57%)
Dec 20, 2017 3.539 3.602 3.172 3.262 171,253 -0.30(-8.54%)
Dec 19, 2017 3.638 3.692 3.530 3.566 124,288 -0.10(-2.69%)
Dec 18, 2017 3.638 3.719 3.487 3.665 479,057 +0.03(+0.74%)
Dec 15, 2017 3.342 3.647 3.289 3.638 573,154 +0.29(+8.56%)
Dec 14, 2017 3.405 3.450 2.913 3.351 377,831 -0.02(-0.53%)
Dec 13, 2017 2.867 3.584 2.832 3.369 1,307,701 +0.56(+19.74%)
Dec 12, 2017 2.769 2.849 2.697 2.814 594,990 +0.04(+1.29%)
Dec 11, 2017 2.527 2.823 2.515 2.778 1,036,384 +0.27(+10.71%)
Dec 08, 2017 2.491 2.536 2.482 2.509 98,916 +0.00(+0.00%)
Dec 07, 2017 2.518 2.527 2.437 2.509 174,885 +0.02(+0.72%)
Dec 06, 2017 2.464 2.590 2.437 2.491 299,770 +0.03(+1.09%)
Dec 05, 2017 2.446 2.464 2.384 2.464 55,911 +0.01(+0.36%)
Dec 04, 2017 2.392 2.482 2.366 2.455 177,629 +0.05(+2.24%)
Dec 01, 2017 2.428 2.464 2.366 2.401 102,495 -0.04(-1.47%)
Nov 30, 2017 2.446 2.500 2.380 2.437 124,205 -0.01(-0.37%)
Nov 29, 2017 2.410 2.455 2.410 2.446 58,598 +0.02(+0.74%)
Nov 28, 2017 2.464 2.464 2.375 2.428 92,967 -0.04(-1.45%)
Nov 27, 2017 2.375 2.491 2.352 2.464 146,691 +0.06(+2.61%)
Nov 24, 2017 2.419 2.446 2.348 2.401 45,622 +0.01(+0.37%)
Nov 22, 2017 2.384 2.545 2.240 2.392 531,591 +0.01(+0.38%)
Nov 21, 2017 2.375 2.401 2.267 2.384 244,235 -0.01(-0.35%)
Nov 20, 2017 2.357 2.464 2.330 2.392 212,251 -0.01(-0.40%)
Nov 17, 2017 2.303 2.437 2.272 2.401 102,995 +0.07(+3.08%)
Nov 16, 2017 2.312 2.388 2.259 2.330 35,620 +0.01(+0.39%)
Nov 15, 2017 2.330 2.419 2.258 2.321 104,717 -0.12(-4.78%)
Nov 14, 2017 2.509 2.554 2.414 2.437 175,483 -0.14(-5.56%)
Nov 13, 2017 2.509 2.590 2.349 2.581 658,669 +0.08(+3.23%)
Nov 10, 2017 2.272 2.518 2.204 2.500 584,524 +0.27(+12.05%)
Nov 09, 2017 2.124 2.272 2.124 2.231 256,780 +0.09(+4.18%)
Nov 08, 2017 2.115 2.240 2.115 2.142 350,281 +0.04(+1.70%)
Nov 07, 2017 2.052 2.133 2.025 2.106 221,465 +0.05(+2.62%)
Nov 06, 2017 1.873 2.061 1.873 2.052 117,766 +0.16(+8.27%)
Nov 03, 2017 1.882 1.944 1.882 1.895 117,335 -0.03(-1.63%)
Nov 02, 2017 1.953 1.971 1.892 1.927 96,050 -0.03(-1.38%)
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.