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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 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 (%)
Oct 31, 2013 10.44 10.45 10.26 10.31 0 -0.09(-0.91%)
Oct 30, 2013 10.59 10.61 10.39 10.40 88,368 -0.14(-1.35%)
Oct 29, 2013 10.55 10.60 10.42 10.55 0 +0.03(+0.32%)
Oct 28, 2013 10.55 10.70 10.40 10.51 0 -0.01(-0.06%)
Oct 25, 2013 10.62 10.66 10.40 10.52 0 -0.05(-0.51%)
Oct 24, 2013 10.49 10.68 10.46 10.57 76,064 +0.11(+1.04%)
Oct 23, 2013 10.45 10.51 10.42 10.47 0 +0.00(+0.00%)
Oct 22, 2013 10.45 10.49 10.38 10.47 65,867 +0.09(+0.85%)
Oct 21, 2013 10.36 10.49 10.30 10.38 104,967 +0.00(+0.00%)
Oct 18, 2013 10.48 10.53 10.30 10.38 126,736 -0.01(-0.13%)
Oct 17, 2013 10.21 10.47 10.19 10.39 105,507 +0.18(+1.80%)
Oct 16, 2013 10.19 10.31 10.14 10.21 64,635 +0.06(+0.60%)
Oct 15, 2013 10.23 10.31 10.13 10.15 85,611 -0.09(-0.86%)
Oct 14, 2013 10.17 10.25 10.13 10.23 63,223 +0.05(+0.47%)
Oct 11, 2013 10.10 10.23 10.04 10.19 0 +0.05(+0.54%)
Oct 10, 2013 9.936 10.16 9.936 10.13 88,939 +0.24(+2.47%)
Oct 09, 2013 9.956 10.00 9.881 9.888 94,249 -0.06(-0.61%)
Oct 08, 2013 9.963 10.02 9.881 9.949 85,583 -0.01(-0.14%)
Oct 07, 2013 9.902 10.08 9.902 9.963 0 +0.07(+0.69%)
Oct 04, 2013 9.854 9.949 9.854 9.895 0 +0.02(+0.21%)
Oct 03, 2013 9.875 9.956 9.847 9.875 0 -0.05(-0.48%)
Oct 02, 2013 10.06 10.24 9.875 9.922 133,117 -0.21(-2.08%)
Oct 01, 2013 10.09 10.23 10.06 10.13 79,476 +0.03(+0.27%)
Sep 30, 2013 10.06 10.17 10.06 10.11 0 -0.07(-0.67%)
Sep 27, 2013 10.14 10.36 10.08 10.17 0 +0.01(+0.07%)
Sep 26, 2013 10.19 10.31 10.11 10.17 76,416 -0.01(-0.13%)
Sep 25, 2013 10.11 10.25 10.11 10.18 110,948 +0.06(+0.60%)
Sep 24, 2013 10.17 10.19 10.06 10.12 97,733 -0.05(-0.53%)
Sep 23, 2013 10.18 10.19 10.02 10.17 113,018 +0.13(+1.28%)
Sep 20, 2013 10.06 10.17 9.964 10.04 0 -0.01(-0.07%)
Sep 19, 2013 10.13 10.13 9.936 10.05 54,834 -0.08(-0.80%)
Sep 18, 2013 9.807 10.21 9.773 10.13 0 +0.34(+3.47%)
Sep 17, 2013 9.746 9.827 9.648 9.793 0 +0.03(+0.35%)
Sep 16, 2013 9.746 9.834 9.725 9.759 0 -0.01(-0.14%)
Sep 13, 2013 9.746 9.780 9.664 9.773 0 +0.07(+0.77%)
Sep 12, 2013 9.657 9.752 9.644 9.698 0 +0.05(+0.56%)
Sep 11, 2013 9.698 9.725 9.576 9.644 0 -0.05(-0.56%)
Sep 10, 2013 9.780 9.780 9.583 9.698 58,606 -0.07(-0.70%)
Sep 09, 2013 9.651 9.773 9.555 9.766 0 +0.17(+1.77%)
Sep 06, 2013 9.691 9.691 9.521 9.596 0 -0.03(-0.35%)
Sep 05, 2013 9.691 9.691 9.603 9.630 0 -0.04(-0.42%)
Sep 04, 2013 9.637 9.752 9.535 9.671 0 +0.01(+0.14%)
Sep 03, 2013 9.583 9.705 9.583 9.657 0 +0.05(+0.57%)
Aug 30, 2013 9.739 9.833 9.530 9.603 0 -0.16(-1.60%)
Aug 29, 2013 9.671 9.834 9.630 9.759 52,571 +0.12(+1.20%)
Aug 28, 2013 9.610 9.766 9.610 9.644 0 +0.03(+0.28%)
Aug 27, 2013 9.868 9.868 9.583 9.617 104,634 -0.34(-3.41%)
Aug 26, 2013 10.03 10.15 9.868 9.956 0 -0.02(-0.20%)
Aug 23, 2013 10.14 10.14 9.875 9.976 0 -0.09(-0.88%)
Aug 22, 2013 9.705 10.11 9.589 10.06 79,917 +0.41(+4.29%)
Aug 21, 2013 9.786 9.813 9.610 9.651 0 -0.19(-1.93%)
Aug 20, 2013 9.780 10.04 9.698 9.841 89,522 +0.12(+1.19%)
Aug 19, 2013 9.827 9.881 9.582 9.725 130,410 +0.13(+1.34%)
Aug 16, 2013 9.881 9.909 9.589 9.596 0 -0.33(-3.35%)
Aug 15, 2013 9.888 9.999 9.739 9.929 136,962 -0.09(-0.88%)
Aug 14, 2013 9.949 10.09 9.929 10.02 74,425 +0.04(+0.41%)
Aug 13, 2013 10.10 10.10 9.970 9.976 153,652 -0.09(-0.93%)
Aug 12, 2013 10.10 10.10 10.00 10.07 95,668 -0.03(-0.26%)
Aug 09, 2013 10.10 10.14 9.930 10.10 99,675 +0.04(+0.40%)
Aug 08, 2013 10.01 10.12 9.836 10.06 103,918 +0.15(+1.49%)
Aug 07, 2013 9.916 10.02 9.803 9.910 84,537 -0.07(-0.74%)
Aug 06, 2013 9.936 10.07 9.930 9.983 78,959 +0.01(+0.07%)
Aug 05, 2013 10.09 10.20 9.903 9.976 172,457 -0.11(-1.13%)
Aug 02, 2013 9.970 10.14 9.936 10.09 54,676 +0.06(+0.60%)
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.