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

Medallion Fin Cp (NQ: MFIN )

7.915 -0.085 (-1.06%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 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 (%)
Apr 30, 2018 3.746 3.853 3.603 3.656 92,436 -0.13(-3.55%)
Apr 27, 2018 3.764 3.952 3.764 3.791 36,677 +0.00(+0.00%)
Apr 26, 2018 3.952 4.014 3.756 3.791 74,270 -0.18(-4.51%)
Apr 25, 2018 4.024 4.024 3.943 3.970 12,973 -0.06(-1.56%)
Apr 24, 2018 4.012 4.078 3.898 4.033 47,135 +0.05(+1.35%)
Apr 23, 2018 3.961 3.979 3.898 3.979 53,803 +0.05(+1.37%)
Apr 20, 2018 3.943 4.176 3.914 3.925 105,999 -0.05(-1.35%)
Apr 19, 2018 3.922 3.979 3.853 3.979 62,856 +0.04(+0.91%)
Apr 18, 2018 3.755 3.943 3.755 3.943 103,898 +0.16(+4.27%)
Apr 17, 2018 3.773 3.845 3.728 3.782 50,768 -0.01(-0.24%)
Apr 16, 2018 3.853 3.916 3.764 3.791 64,159 -0.06(-1.63%)
Apr 13, 2018 3.889 3.889 3.845 3.853 36,758 -0.04(-1.15%)
Apr 12, 2018 3.880 3.934 3.827 3.898 38,186 +0.02(+0.46%)
Apr 11, 2018 3.800 3.942 3.800 3.880 20,098 +0.05(+1.41%)
Apr 10, 2018 4.095 4.095 3.809 3.827 150,856 -0.25(-6.15%)
Apr 09, 2018 4.131 4.145 4.006 4.078 53,134 -0.01(-0.36%)
Apr 06, 2018 4.095 4.142 4.078 4.092 32,834 -0.00(-0.08%)
Apr 05, 2018 4.149 4.167 4.078 4.095 41,079 -0.04(-1.08%)
Apr 04, 2018 4.060 4.140 4.015 4.140 19,021 +0.06(+1.54%)
Apr 03, 2018 3.988 4.149 3.880 4.078 74,463 +0.04(+0.89%)
Apr 02, 2018 4.122 4.230 3.898 4.042 190,956 -0.13(-3.01%)
Mar 29, 2018 4.167 4.167 4.167 0 +0.04(+0.87%)
Mar 28, 2018 4.095 4.221 4.033 4.131 83,775 -0.00(-0.11%)
Mar 27, 2018 4.266 4.319 4.080 4.136 68,106 -0.21(-4.85%)
Mar 26, 2018 4.526 4.526 4.105 4.346 49,346 -0.08(-1.82%)
Mar 23, 2018 4.503 4.615 4.364 4.427 84,003 -0.09(-1.98%)
Mar 22, 2018 4.526 4.619 4.481 4.517 43,558 -0.06(-1.37%)
Mar 21, 2018 4.544 4.641 4.508 4.579 91,459 +0.06(+1.39%)
Mar 20, 2018 4.526 4.526 4.346 4.517 82,263 +0.04(+1.00%)
Mar 19, 2018 4.481 4.676 4.400 4.472 156,440 -0.01(-0.20%)
Mar 16, 2018 4.230 4.561 4.185 4.481 165,565 +0.28(+6.61%)
Mar 15, 2018 4.239 4.241 4.158 4.203 67,382 -0.01(-0.21%)
Mar 14, 2018 4.203 4.248 4.131 4.212 52,997 +0.04(+1.08%)
Mar 13, 2018 4.122 4.239 4.122 4.167 29,070 +0.04(+0.87%)
Mar 12, 2018 4.212 4.266 4.122 4.131 46,263 -0.04(-1.07%)
Mar 09, 2018 4.176 4.274 4.078 4.176 27,057 +0.00(+0.00%)
Mar 08, 2018 4.078 4.302 4.078 4.176 87,445 +0.04(+0.87%)
Mar 07, 2018 3.970 4.194 3.818 4.140 61,199 +0.13(+3.13%)
Mar 06, 2018 3.853 4.104 3.809 4.015 89,671 +0.05(+1.36%)
Mar 05, 2018 3.952 3.961 3.683 3.961 54,853 -0.03(-0.67%)
Mar 02, 2018 3.871 4.015 3.871 3.988 155,963 +0.12(+3.01%)
Mar 01, 2018 4.069 4.069 3.719 3.871 123,550 -0.20(-4.85%)
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%)
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.