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 (%)
Oct 31, 2011 6.827 7.222 6.768 7.065 260,859 +0.22(+3.21%)
Oct 28, 2011 6.905 6.976 6.804 6.845 92,145 -0.08(-1.11%)
Oct 27, 2011 6.768 6.952 6.709 6.922 268,373 +0.31(+4.76%)
Oct 26, 2011 6.525 6.643 6.382 6.608 139,879 +0.18(+2.87%)
Oct 25, 2011 6.566 6.566 6.424 6.424 112,607 -0.17(-2.61%)
Oct 24, 2011 6.477 6.649 6.397 6.596 222,072 +0.26(+4.12%)
Oct 21, 2011 6.246 6.507 6.246 6.335 371,154 +0.23(+3.69%)
Oct 20, 2011 6.008 6.151 5.962 6.109 131,105 +0.13(+2.18%)
Oct 19, 2011 6.228 6.245 5.967 5.978 102,462 -0.28(-4.55%)
Oct 18, 2011 6.032 6.287 6.014 6.263 102,728 +0.25(+4.15%)
Oct 17, 2011 6.133 6.149 5.955 6.014 63,992 -0.14(-2.31%)
Oct 14, 2011 6.032 6.162 5.949 6.156 116,732 +0.14(+2.27%)
Oct 13, 2011 5.907 6.056 5.830 6.020 95,483 +0.07(+1.10%)
Oct 12, 2011 6.014 6.032 5.919 5.955 111,357 -0.03(-0.50%)
Oct 11, 2011 5.907 6.079 5.866 5.984 126,495 +0.06(+1.00%)
Oct 10, 2011 5.806 5.967 5.753 5.925 320,000 +0.28(+4.94%)
Oct 07, 2011 5.812 5.812 5.587 5.646 109,806 -0.15(-2.56%)
Oct 06, 2011 5.664 5.800 5.649 5.794 111,008 +0.14(+2.41%)
Oct 05, 2011 5.723 5.788 5.515 5.658 74,219 -0.08(-1.35%)
Oct 04, 2011 5.183 5.771 5.177 5.735 217,201 +0.45(+8.42%)
Oct 03, 2011 5.515 5.569 5.290 5.290 209,926 -0.23(-4.19%)
Sep 30, 2011 5.628 5.707 5.492 5.521 80,696 -0.18(-3.13%)
Sep 29, 2011 5.533 5.765 5.492 5.699 59,193 +0.19(+3.45%)
Sep 28, 2011 5.741 5.806 5.509 5.509 71,849 -0.24(-4.13%)
Sep 27, 2011 5.788 5.901 5.616 5.747 88,358 +0.07(+1.26%)
Sep 26, 2011 5.598 5.687 5.432 5.676 59,592 +0.11(+2.03%)
Sep 23, 2011 5.610 5.729 5.480 5.563 75,445 -0.02(-0.43%)
Sep 22, 2011 5.462 5.818 5.462 5.587 111,118 +0.07(+1.29%)
Sep 21, 2011 5.747 5.818 5.498 5.515 80,404 -0.04(-0.64%)
Sep 20, 2011 5.741 5.866 5.551 5.551 67,578 -0.17(-2.91%)
Sep 19, 2011 5.788 5.818 5.646 5.717 67,404 -0.15(-2.53%)
Sep 16, 2011 5.824 5.895 5.779 5.866 128,787 +0.07(+1.13%)
Sep 15, 2011 5.759 5.817 5.634 5.800 61,318 +0.07(+1.14%)
Sep 14, 2011 5.634 5.854 5.515 5.735 80,632 +0.15(+2.66%)
Sep 13, 2011 5.527 5.616 5.426 5.587 48,261 +0.09(+1.73%)
Sep 12, 2011 5.569 5.658 5.408 5.492 132,417 -0.14(-2.53%)
Sep 09, 2011 5.658 5.765 5.539 5.634 110,031 -0.05(-0.84%)
Sep 08, 2011 5.788 5.818 5.676 5.682 77,723 -0.11(-1.85%)
Sep 07, 2011 5.860 5.925 5.759 5.788 148,503 +0.01(+0.21%)
Sep 06, 2011 5.699 5.824 5.699 5.777 114,763 +0.04(+0.62%)
Sep 02, 2011 5.699 5.919 5.699 5.741 173,703 +0.04(+0.62%)
Sep 01, 2011 5.818 5.943 5.664 5.705 121,204 -0.13(-2.24%)
Aug 31, 2011 5.652 5.866 5.610 5.836 128,544 +0.18(+3.26%)
Aug 30, 2011 5.634 5.747 5.587 5.652 51,973 -0.01(-0.21%)
Aug 29, 2011 5.486 5.676 5.426 5.664 75,383 +0.26(+4.72%)
Aug 26, 2011 5.361 5.521 5.343 5.408 62,482 +0.01(+0.11%)
Aug 25, 2011 5.687 5.687 5.403 5.403 61,581 -0.24(-4.31%)
Aug 24, 2011 5.575 5.670 5.575 5.646 86,970 +0.04(+0.74%)
Aug 23, 2011 5.509 5.610 5.403 5.604 113,971 +0.05(+0.85%)
Aug 22, 2011 5.462 5.587 5.391 5.557 99,142 +0.21(+3.88%)
Aug 19, 2011 5.319 5.498 5.319 5.349 75,626 -0.04(-0.66%)
Aug 18, 2011 5.444 5.509 5.296 5.385 145,872 -0.15(-2.79%)
Aug 17, 2011 5.545 5.622 5.456 5.539 84,169 -0.02(-0.43%)
Aug 16, 2011 5.540 5.639 5.475 5.563 133,802 -0.05(-0.83%)
Aug 15, 2011 5.534 5.627 5.493 5.609 115,271 +0.15(+2.67%)
Aug 12, 2011 5.505 5.551 5.388 5.464 101,153 -0.03(-0.53%)
Aug 11, 2011 5.318 5.586 5.318 5.493 170,329 +0.21(+3.97%)
Aug 10, 2011 5.522 5.528 5.272 5.283 255,905 -0.33(-5.82%)
Aug 09, 2011 5.505 5.668 5.242 5.609 263,479 +0.12(+2.12%)
Aug 08, 2011 5.534 5.807 4.951 5.493 347,087 -0.15(-2.68%)
Aug 05, 2011 5.773 5.825 5.592 5.644 137,000 -0.10(-1.82%)
Aug 04, 2011 5.842 5.854 5.685 5.749 204,189 -0.06(-1.10%)
Aug 03, 2011 5.301 5.936 5.301 5.813 244,097 +0.45(+8.48%)
Aug 02, 2011 5.423 5.540 5.341 5.359 81,558 -0.06(-1.18%)
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.