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 (%)
Jan 29, 2016 5.519 5.758 5.510 5.510 118,070 -0.01(-0.15%)
Jan 28, 2016 5.552 5.626 5.444 5.519 65,912 +0.00(+0.00%)
Jan 27, 2016 5.510 5.618 5.436 5.519 71,878 +0.02(+0.30%)
Jan 26, 2016 5.593 5.593 5.502 5.502 78,274 -0.13(-2.34%)
Jan 25, 2016 5.609 5.708 5.527 5.634 114,480 +0.02(+0.44%)
Jan 22, 2016 5.230 5.675 5.098 5.609 318,621 +0.49(+9.68%)
Jan 21, 2016 4.999 5.213 4.949 5.114 364,747 +0.07(+1.47%)
Jan 20, 2016 5.098 5.098 4.867 5.040 646,854 -0.07(-1.45%)
Jan 19, 2016 5.428 5.502 5.007 5.114 275,601 -0.36(-6.63%)
Jan 15, 2016 5.436 5.477 5.477 5.477 157,838 -0.03(-0.60%)
Jan 14, 2016 5.469 5.576 5.453 5.510 126,357 +0.01(+0.15%)
Jan 13, 2016 5.585 5.651 5.502 5.502 130,400 -0.07(-1.19%)
Jan 12, 2016 5.634 5.675 5.568 5.568 152,211 -0.07(-1.32%)
Jan 11, 2016 5.865 5.865 5.618 5.642 200,462 -0.24(-4.07%)
Jan 08, 2016 5.997 6.006 5.824 5.881 113,184 -0.07(-1.25%)
Jan 07, 2016 6.063 6.063 5.956 5.956 156,501 -0.15(-2.43%)
Jan 06, 2016 5.989 6.121 5.947 6.104 116,834 +0.09(+1.51%)
Jan 05, 2016 5.692 6.013 5.626 6.013 213,969 +0.32(+5.65%)
Jan 04, 2016 5.774 5.815 5.609 5.692 238,249 -0.12(-1.99%)
Dec 31, 2015 5.774 5.807 5.807 5.807 261,004 +0.02(+0.28%)
Dec 30, 2015 5.725 5.865 5.684 5.791 156,321 -0.01(-0.14%)
Dec 29, 2015 5.906 5.980 5.659 5.799 241,965 -0.15(-2.50%)
Dec 28, 2015 5.906 6.013 5.857 5.947 181,842 -0.03(-0.55%)
Dec 24, 2015 5.815 5.980 5.980 5.980 101,346 +0.12(+2.11%)
Dec 23, 2015 5.766 5.857 5.700 5.857 154,276 +0.12(+2.16%)
Dec 22, 2015 5.700 5.807 5.688 5.733 133,881 +0.07(+1.31%)
Dec 21, 2015 5.634 5.807 5.634 5.659 126,370 +0.05(+0.88%)
Dec 18, 2015 5.618 5.774 5.552 5.609 131,550 +0.00(+0.00%)
Dec 17, 2015 5.651 5.857 5.609 5.609 142,840 -0.07(-1.31%)
Dec 16, 2015 5.552 5.815 5.486 5.684 170,719 +0.16(+2.84%)
Dec 15, 2015 5.337 5.601 5.329 5.527 161,120 +0.24(+4.52%)
Dec 14, 2015 5.378 5.519 5.246 5.288 268,602 -0.12(-2.14%)
Dec 11, 2015 5.527 5.632 5.370 5.403 251,157 -0.18(-3.25%)
Dec 10, 2015 5.477 5.626 5.461 5.585 142,752 +0.04(+0.74%)
Dec 09, 2015 5.535 5.626 5.461 5.543 237,551 -0.07(-1.32%)
Dec 08, 2015 5.271 5.737 5.271 5.618 320,655 +0.37(+7.08%)
Dec 07, 2015 5.873 5.980 5.197 5.246 584,231 -0.75(-12.52%)
Dec 04, 2015 6.063 6.145 5.774 5.997 429,302 -0.08(-1.36%)
Dec 03, 2015 6.294 6.451 6.022 6.079 378,153 -0.25(-3.91%)
Dec 02, 2015 6.294 6.467 6.286 6.327 164,117 -0.02(-0.26%)
Dec 01, 2015 6.607 6.616 6.327 6.343 279,481 -0.22(-3.39%)
Nov 30, 2015 6.566 6.607 6.418 6.566 210,895 +0.03(+0.50%)
Nov 27, 2015 6.475 6.583 6.492 6.533 45,626 +0.04(+0.64%)
Nov 25, 2015 6.558 6.492 6.492 6.492 136,866 -0.03(-0.51%)
Nov 24, 2015 6.607 6.712 6.475 6.525 261,281 -0.15(-2.22%)
Nov 23, 2015 6.682 6.838 6.583 6.673 249,487 -0.02(-0.25%)
Nov 20, 2015 6.715 6.929 6.599 6.690 218,833 +0.05(+0.75%)
Nov 19, 2015 6.632 6.805 6.607 6.640 203,772 -0.05(-0.74%)
Nov 18, 2015 6.739 6.753 6.607 6.690 129,627 -0.07(-0.98%)
Nov 17, 2015 6.673 6.805 6.574 6.756 169,498 +0.19(+2.89%)
Nov 16, 2015 6.748 6.772 6.525 6.566 299,013 -0.21(-3.05%)
Nov 13, 2015 6.805 6.847 6.690 6.772 135,491 -0.07(-1.08%)
Nov 12, 2015 6.929 7.012 6.816 6.847 220,346 -0.10(-1.43%)
Nov 11, 2015 7.012 7.086 6.888 6.946 184,516 -0.07(-1.06%)
Nov 10, 2015 6.913 7.127 6.913 7.020 186,917 +0.00(+0.00%)
Nov 09, 2015 6.972 7.052 6.924 7.020 508,087 +0.07(+1.04%)
Nov 06, 2015 6.860 6.956 6.779 6.948 276,911 +0.19(+2.85%)
Nov 05, 2015 6.836 6.948 6.611 6.755 412,542 -0.04(-0.59%)
Nov 04, 2015 6.972 7.148 6.771 6.795 447,137 -0.14(-1.97%)
Nov 03, 2015 6.811 6.972 6.811 6.932 335,221 +0.10(+1.41%)
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.