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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2018 4.355 4.561 4.355 4.445 44,683 +0.06(+1.43%)
May 30, 2018 4.508 4.615 4.346 4.382 132,678 -0.13(-2.98%)
May 29, 2018 4.481 4.561 4.464 4.517 80,893 +0.04(+0.80%)
May 25, 2018 4.481 4.481 4.481 0 +0.02(+0.40%)
May 24, 2018 4.552 4.561 4.445 4.463 132,135 -0.14(-3.11%)
May 23, 2018 4.714 4.741 4.337 4.606 137,422 -0.15(-3.20%)
May 22, 2018 4.839 4.839 4.633 4.759 166,440 -0.07(-1.48%)
May 21, 2018 4.741 4.839 4.589 4.830 189,991 +0.06(+1.32%)
May 18, 2018 4.687 4.794 4.571 4.768 173,222 +0.04(+0.76%)
May 17, 2018 4.212 4.750 4.203 4.732 404,637 +0.53(+12.58%)
May 16, 2018 3.719 4.328 3.719 4.203 237,713 +0.19(+4.69%)
May 15, 2018 3.567 4.069 3.430 4.015 420,945 +0.45(+12.56%)
May 14, 2018 3.361 3.594 3.361 3.567 79,599 +0.20(+5.85%)
May 11, 2018 3.271 3.387 3.217 3.370 140,939 +0.07(+2.17%)
May 10, 2018 3.379 3.450 3.262 3.298 86,048 -0.10(-2.90%)
May 09, 2018 3.423 3.504 3.361 3.396 74,280 -0.02(-0.52%)
May 08, 2018 3.307 3.422 3.287 3.414 172,341 +0.15(+4.67%)
May 07, 2018 3.423 3.459 3.235 3.262 91,462 -0.18(-5.21%)
May 04, 2018 3.517 3.522 3.325 3.441 95,430 -0.08(-2.29%)
May 03, 2018 3.441 3.549 3.371 3.522 80,151 +0.03(+0.77%)
May 02, 2018 3.441 3.513 3.432 3.495 52,896 +0.04(+1.30%)
May 01, 2018 3.629 3.647 3.414 3.450 212,144 -0.21(-5.64%)
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%)
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.