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 (%)
Dec 31, 2010 4.612 4.730 4.595 4.601 59,018 -0.03(-0.61%)
Dec 30, 2010 4.623 4.713 4.623 4.629 35,831 -0.01(-0.24%)
Dec 29, 2010 4.612 4.724 4.612 4.640 41,868 +0.03(+0.61%)
Dec 28, 2010 4.668 4.679 4.584 4.612 74,025 -0.03(-0.72%)
Dec 27, 2010 4.629 4.690 4.612 4.645 46,523 +0.02(+0.36%)
Dec 23, 2010 4.645 4.657 4.612 4.629 112,378 -0.02(-0.48%)
Dec 22, 2010 4.623 4.657 4.584 4.651 178,335 +0.03(+0.61%)
Dec 21, 2010 4.651 4.651 4.601 4.623 85,944 +0.01(+0.24%)
Dec 20, 2010 4.662 4.704 4.601 4.612 81,643 -0.01(-0.12%)
Dec 17, 2010 4.746 4.752 4.612 4.617 222,568 -0.14(-2.95%)
Dec 16, 2010 4.674 4.797 4.674 4.758 181,875 +0.08(+1.80%)
Dec 15, 2010 4.836 4.876 4.657 4.674 130,667 -0.17(-3.48%)
Dec 14, 2010 4.752 4.847 4.685 4.842 73,410 +0.12(+2.62%)
Dec 13, 2010 4.775 4.791 4.718 4.718 40,732 -0.06(-1.18%)
Dec 10, 2010 4.730 4.797 4.690 4.775 48,851 +0.04(+0.95%)
Dec 09, 2010 4.741 4.791 4.685 4.730 129,231 +0.04(+0.84%)
Dec 08, 2010 4.763 4.775 4.685 4.690 59,928 -0.04(-0.95%)
Dec 07, 2010 4.775 4.780 4.713 4.735 67,940 -0.03(-0.59%)
Dec 06, 2010 4.741 4.775 4.690 4.763 112,622 +0.00(+0.00%)
Dec 03, 2010 4.763 4.780 4.707 4.763 38,672 -0.01(-0.12%)
Dec 02, 2010 4.797 4.797 4.713 4.769 66,967 -0.01(-0.23%)
Dec 01, 2010 4.847 4.886 4.735 4.780 115,567 +0.02(+0.47%)
Nov 30, 2010 4.741 4.803 4.741 4.758 55,310 -0.01(-0.24%)
Nov 29, 2010 4.814 4.836 4.718 4.769 86,602 -0.06(-1.28%)
Nov 26, 2010 4.842 4.842 4.808 4.831 20,130 +0.00(+0.00%)
Nov 24, 2010 4.831 4.831 4.831 4.831 64,689 +0.06(+1.29%)
Nov 23, 2010 4.870 4.909 4.763 4.769 61,543 -0.12(-2.52%)
Nov 22, 2010 4.909 4.982 4.853 4.892 71,890 -0.04(-0.80%)
Nov 19, 2010 4.814 4.943 4.814 4.932 76,741 +0.13(+2.69%)
Nov 18, 2010 4.730 4.909 4.674 4.803 95,216 +0.14(+3.01%)
Nov 17, 2010 4.651 4.724 4.645 4.662 37,110 +0.04(+0.97%)
Nov 16, 2010 4.657 4.718 4.573 4.617 65,539 -0.08(-1.67%)
Nov 15, 2010 4.769 4.853 4.679 4.696 58,271 -0.04(-0.83%)
Nov 12, 2010 4.690 4.870 4.635 4.735 62,415 -0.03(-0.71%)
Nov 11, 2010 4.769 4.824 4.697 4.769 59,892 -0.06(-1.14%)
Nov 10, 2010 4.736 4.846 4.714 4.824 80,410 +0.10(+2.22%)
Nov 09, 2010 4.796 4.835 4.719 4.719 57,824 -0.08(-1.61%)
Nov 08, 2010 4.708 4.796 4.604 4.796 66,101 +0.05(+1.05%)
Nov 05, 2010 4.758 4.841 4.741 4.747 91,222 +0.03(+0.70%)
Nov 04, 2010 4.559 4.752 4.548 4.714 266,135 +0.22(+4.78%)
Nov 03, 2010 4.548 4.574 4.466 4.499 25,078 -0.04(-0.85%)
Nov 02, 2010 4.455 4.543 4.455 4.537 48,367 +0.16(+3.65%)
Nov 01, 2010 4.455 4.620 4.333 4.377 64,916 -0.05(-1.12%)
Oct 29, 2010 4.411 4.510 4.300 4.427 48,548 +0.01(+0.25%)
Oct 28, 2010 4.333 4.499 4.273 4.416 48,686 +0.12(+2.82%)
Oct 27, 2010 4.366 4.400 4.284 4.295 114,334 -0.15(-3.35%)
Oct 25, 2010 4.565 4.565 4.427 4.444 70,757 -0.08(-1.71%)
Oct 22, 2010 4.548 4.598 4.510 4.521 74,158 -0.04(-0.97%)
Oct 21, 2010 4.609 4.659 4.548 4.565 84,489 -0.01(-0.24%)
Oct 20, 2010 4.526 4.653 4.411 4.576 74,296 +0.05(+1.10%)
Oct 19, 2010 4.559 4.620 4.491 4.526 108,198 -0.07(-1.44%)
Oct 18, 2010 4.548 4.609 4.548 4.592 52,450 +0.04(+0.85%)
Oct 15, 2010 4.604 4.604 4.532 4.554 89,784 -0.01(-0.12%)
Oct 14, 2010 4.526 4.592 4.521 4.559 75,687 +0.02(+0.36%)
Oct 13, 2010 4.570 4.587 4.526 4.543 92,200 -0.02(-0.48%)
Oct 12, 2010 4.521 4.570 4.521 4.565 95,811 +0.03(+0.61%)
Oct 11, 2010 4.548 4.587 4.510 4.537 63,638 -0.01(-0.24%)
Oct 08, 2010 4.504 4.576 4.416 4.548 72,645 +0.07(+1.48%)
Oct 07, 2010 4.504 4.521 4.422 4.482 78,223 +0.02(+0.37%)
Oct 06, 2010 4.482 4.548 4.438 4.466 126,164 -0.02(-0.37%)
Oct 05, 2010 4.383 4.488 4.339 4.482 95,715 +0.15(+3.57%)
Oct 04, 2010 4.444 4.466 4.322 4.328 80,109 -0.12(-2.61%)
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.