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 (%)
Feb 28, 2018 3.943 4.113 3.943 4.069 69,882 +0.13(+3.18%)
Feb 27, 2018 3.943 3.978 3.925 3.943 60,520 -0.04(-0.90%)
Feb 26, 2018 3.898 3.988 3.845 3.979 117,872 +0.03(+0.68%)
Feb 23, 2018 4.001 4.001 3.818 3.952 137,041 +0.17(+4.50%)
Feb 22, 2018 4.015 4.017 3.782 3.782 39,442 -0.22(-5.59%)
Feb 21, 2018 3.990 4.042 3.925 4.006 85,048 +0.08(+1.94%)
Feb 20, 2018 4.122 4.194 3.889 3.930 70,768 -0.31(-7.29%)
Feb 16, 2018 4.239 4.239 4.239 0 +0.09(+2.16%)
Feb 15, 2018 3.773 4.194 3.773 4.149 259,435 +0.33(+8.69%)
Feb 14, 2018 3.746 3.925 3.683 3.818 33,337 +0.02(+0.47%)
Feb 13, 2018 3.674 3.835 3.638 3.800 47,521 +0.06(+1.68%)
Feb 12, 2018 3.629 3.836 3.629 3.737 40,919 +0.07(+1.96%)
Feb 09, 2018 3.737 3.784 3.513 3.665 104,079 -0.06(-1.68%)
Feb 08, 2018 3.827 3.934 3.719 3.728 45,726 -0.13(-3.48%)
Feb 07, 2018 3.925 3.925 3.845 3.862 70,280 -0.10(-2.49%)
Feb 06, 2018 3.809 3.987 3.791 3.961 100,420 -0.01(-0.23%)
Feb 05, 2018 3.845 4.095 3.782 3.970 103,163 +0.07(+1.84%)
Feb 02, 2018 3.782 3.934 3.782 3.898 76,939 +0.04(+1.16%)
Feb 01, 2018 3.755 3.938 3.755 3.853 146,849 -0.01(-0.23%)
Jan 31, 2018 4.275 4.404 3.862 3.862 282,052 -0.37(-8.69%)
Jan 30, 2018 4.248 4.377 4.167 4.230 141,221 -0.07(-1.67%)
Jan 29, 2018 4.445 4.472 4.301 4.302 88,439 -0.14(-3.23%)
Jan 26, 2018 4.311 4.445 4.311 4.445 90,320 +0.13(+2.90%)
Jan 25, 2018 4.275 4.570 4.275 4.319 130,973 +0.02(+0.42%)
Jan 24, 2018 4.275 4.400 4.257 4.302 154,094 -0.09(-2.04%)
Jan 23, 2018 4.355 4.463 4.293 4.391 85,363 -0.02(-0.41%)
Jan 22, 2018 4.445 4.517 4.355 4.409 148,872 -0.14(-3.15%)
Jan 19, 2018 4.750 4.794 4.463 4.552 250,688 -0.24(-5.05%)
Jan 18, 2018 4.750 4.884 4.714 4.794 122,870 -0.02(-0.37%)
Jan 17, 2018 4.777 4.884 4.606 4.812 297,049 -0.05(-1.10%)
Jan 16, 2018 4.732 4.983 4.513 4.866 438,998 +0.04(+0.93%)
Jan 12, 2018 4.821 4.821 4.821 0 +0.00(+0.00%)
Jan 11, 2018 4.257 4.911 4.082 4.821 1,744,122 +0.65(+15.70%)
Jan 10, 2018 3.432 4.230 3.432 4.167 1,826,982 +0.70(+20.15%)
Jan 09, 2018 3.486 3.540 3.387 3.468 88,601 +0.01(+0.26%)
Jan 08, 2018 3.450 3.522 3.346 3.459 77,457 -0.04(-1.03%)
Jan 05, 2018 3.432 3.522 3.334 3.495 50,225 +0.06(+1.83%)
Jan 04, 2018 3.495 3.585 3.344 3.432 111,953 -0.04(-1.29%)
Jan 03, 2018 3.289 3.495 3.225 3.477 173,334 +0.21(+6.30%)
Jan 02, 2018 3.343 3.163 3.208 3.271 83,113 +0.11(+3.40%)
Dec 29, 2017 3.163 3.163 3.163 0 -0.30(-8.79%)
Dec 28, 2017 3.396 3.531 3.316 3.468 131,156 +0.03(+0.78%)
Dec 27, 2017 3.352 3.495 3.298 3.441 165,039 +0.06(+1.86%)
Dec 26, 2017 3.522 3.522 3.352 3.379 111,102 -0.14(-4.07%)
Dec 22, 2017 3.119 3.567 3.092 3.522 369,147 +0.38(+11.97%)
Dec 21, 2017 3.181 3.334 3.110 3.146 132,206 -0.12(-3.57%)
Dec 20, 2017 3.540 3.603 3.172 3.262 171,235 -0.30(-8.54%)
Dec 19, 2017 3.638 3.692 3.531 3.567 124,275 -0.10(-2.69%)
Dec 18, 2017 3.638 3.719 3.487 3.665 479,006 +0.03(+0.74%)
Dec 15, 2017 3.343 3.647 3.289 3.638 573,093 +0.29(+8.56%)
Dec 14, 2017 3.405 3.450 2.913 3.352 377,791 -0.02(-0.53%)
Dec 13, 2017 2.868 3.585 2.832 3.370 1,307,562 +0.56(+19.75%)
Dec 12, 2017 2.769 2.850 2.697 2.814 594,927 +0.04(+1.29%)
Dec 11, 2017 2.527 2.823 2.515 2.778 1,036,274 +0.27(+10.71%)
Dec 08, 2017 2.491 2.536 2.482 2.509 98,905 +0.00(+0.00%)
Dec 07, 2017 2.518 2.527 2.438 2.509 174,866 +0.02(+0.72%)
Dec 06, 2017 2.464 2.590 2.438 2.491 299,738 +0.03(+1.09%)
Dec 05, 2017 2.447 2.464 2.384 2.464 55,905 +0.01(+0.36%)
Dec 04, 2017 2.393 2.482 2.366 2.455 177,610 +0.05(+2.24%)
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.