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 (%)
Nov 30, 2010 4.740 4.802 4.740 4.757 55,316 -0.01(-0.24%)
Nov 29, 2010 4.813 4.836 4.718 4.768 86,611 -0.06(-1.28%)
Nov 26, 2010 4.841 4.841 4.808 4.830 20,132 +0.00(+0.00%)
Nov 24, 2010 4.830 4.830 4.830 4.830 64,696 +0.06(+1.29%)
Nov 23, 2010 4.869 4.909 4.763 4.768 61,550 -0.12(-2.52%)
Nov 22, 2010 4.909 4.981 4.853 4.892 71,897 -0.04(-0.80%)
Nov 19, 2010 4.813 4.942 4.813 4.931 76,750 +0.13(+2.69%)
Nov 18, 2010 4.729 4.909 4.673 4.802 95,226 +0.14(+3.01%)
Nov 17, 2010 4.651 4.724 4.645 4.662 37,114 +0.04(+0.97%)
Nov 16, 2010 4.656 4.718 4.572 4.617 65,546 -0.08(-1.67%)
Nov 15, 2010 4.768 4.853 4.679 4.695 58,277 -0.04(-0.83%)
Nov 12, 2010 4.690 4.869 4.634 4.735 62,421 -0.03(-0.71%)
Nov 11, 2010 4.768 4.824 4.697 4.768 59,899 -0.06(-1.14%)
Nov 10, 2010 4.735 4.846 4.713 4.824 80,419 +0.10(+2.22%)
Nov 09, 2010 4.796 4.835 4.719 4.719 57,831 -0.08(-1.61%)
Nov 08, 2010 4.708 4.796 4.603 4.796 66,108 +0.05(+1.05%)
Nov 05, 2010 4.757 4.840 4.741 4.746 91,232 +0.03(+0.70%)
Nov 04, 2010 4.559 4.752 4.548 4.713 266,164 +0.21(+4.78%)
Nov 03, 2010 4.548 4.574 4.465 4.498 25,080 -0.04(-0.85%)
Nov 02, 2010 4.454 4.542 4.454 4.537 48,372 +0.16(+3.65%)
Nov 01, 2010 4.454 4.620 4.333 4.377 64,923 -0.05(-1.12%)
Oct 29, 2010 4.410 4.509 4.300 4.427 48,554 +0.01(+0.25%)
Oct 28, 2010 4.333 4.498 4.272 4.416 48,691 +0.12(+2.82%)
Oct 27, 2010 4.366 4.399 4.283 4.294 114,346 -0.15(-3.35%)
Oct 25, 2010 4.564 4.564 4.427 4.443 70,764 -0.08(-1.71%)
Oct 22, 2010 4.548 4.598 4.509 4.520 74,166 -0.04(-0.97%)
Oct 21, 2010 4.609 4.658 4.548 4.564 84,498 -0.01(-0.24%)
Oct 20, 2010 4.526 4.653 4.410 4.575 74,304 +0.05(+1.10%)
Oct 19, 2010 4.559 4.620 4.491 4.526 108,210 -0.07(-1.44%)
Oct 18, 2010 4.548 4.609 4.548 4.592 52,456 +0.04(+0.85%)
Oct 15, 2010 4.603 4.603 4.531 4.553 89,794 -0.01(-0.12%)
Oct 14, 2010 4.526 4.592 4.520 4.559 75,695 +0.02(+0.36%)
Oct 13, 2010 4.570 4.586 4.526 4.542 92,210 -0.02(-0.48%)
Oct 12, 2010 4.520 4.570 4.520 4.564 95,822 +0.03(+0.61%)
Oct 11, 2010 4.548 4.586 4.509 4.537 63,644 -0.01(-0.24%)
Oct 08, 2010 4.504 4.575 4.416 4.548 72,653 +0.07(+1.48%)
Oct 07, 2010 4.504 4.520 4.421 4.482 78,231 +0.02(+0.37%)
Oct 06, 2010 4.482 4.548 4.438 4.465 126,177 -0.02(-0.37%)
Oct 05, 2010 4.383 4.487 4.338 4.482 95,725 +0.15(+3.57%)
Oct 04, 2010 4.443 4.465 4.322 4.327 80,118 -0.12(-2.61%)
Oct 01, 2010 4.333 4.471 4.305 4.443 185,012 +0.15(+3.47%)
Sep 30, 2010 4.349 4.360 4.245 4.294 118,646 +0.04(+1.04%)
Sep 29, 2010 4.250 4.322 4.179 4.250 117,924 -0.03(-0.64%)
Sep 28, 2010 4.063 4.300 4.046 4.278 229,143 +0.24(+5.87%)
Sep 27, 2010 4.024 4.079 3.977 4.041 95,412 +0.01(+0.14%)
Sep 24, 2010 3.942 4.035 3.925 4.035 108,128 +0.15(+3.83%)
Sep 23, 2010 3.886 3.980 3.886 3.886 47,848 -0.02(-0.42%)
Sep 22, 2010 3.886 3.997 3.886 3.903 71,086 +0.01(+0.28%)
Sep 21, 2010 3.947 3.986 3.892 3.892 107,417 -0.07(-1.67%)
Sep 20, 2010 3.903 4.010 3.892 3.958 148,025 +0.08(+1.99%)
Sep 17, 2010 3.942 3.997 3.881 3.881 175,978 -0.11(-2.76%)
Sep 15, 2010 3.925 4.030 3.925 3.991 59,616 +0.06(+1.54%)
Sep 14, 2010 3.980 3.980 3.908 3.930 77,621 -0.07(-1.79%)
Sep 13, 2010 3.997 4.063 3.936 4.002 102,626 +0.04(+1.11%)
Sep 10, 2010 3.928 3.969 3.908 3.958 39,790 +0.04(+1.13%)
Sep 09, 2010 3.914 3.930 3.875 3.914 56,733 +0.03(+0.85%)
Sep 08, 2010 3.908 3.930 3.863 3.881 49,976 -0.01(-0.14%)
Sep 07, 2010 3.942 3.942 3.864 3.886 86,570 -0.05(-1.26%)
Sep 03, 2010 3.964 3.964 3.875 3.936 99,600 +0.04(+0.99%)
Sep 02, 2010 4.002 4.002 3.848 3.897 137,395 -0.10(-2.48%)
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.