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 (%)
Feb 28, 2011 4.500 4.550 4.500 4.545 55,781 +0.06(+1.25%)
Feb 25, 2011 4.460 4.516 4.415 4.488 51,487 +0.01(+0.13%)
Feb 24, 2011 4.538 4.538 4.432 4.483 55,549 +0.05(+1.14%)
Feb 23, 2011 4.455 4.491 4.410 4.432 45,828 -0.01(-0.13%)
Feb 22, 2011 4.472 4.500 4.410 4.438 54,414 -0.04(-1.00%)
Feb 18, 2011 4.522 4.522 4.455 4.483 75,501 -0.01(-0.12%)
Feb 17, 2011 4.393 4.539 4.393 4.488 59,786 +0.00(+0.00%)
Feb 16, 2011 4.477 4.533 4.415 4.488 98,788 +0.02(+0.38%)
Feb 15, 2011 4.556 4.600 4.432 4.472 57,729 -0.09(-1.97%)
Feb 14, 2011 4.567 4.612 4.533 4.561 41,204 -0.03(-0.61%)
Feb 11, 2011 4.545 4.606 4.511 4.589 69,845 +0.08(+1.74%)
Feb 10, 2011 4.427 4.528 4.427 4.511 58,205 +0.06(+1.26%)
Feb 09, 2011 4.427 4.466 4.392 4.455 51,576 +0.03(+0.76%)
Feb 08, 2011 4.460 4.460 4.404 4.421 77,738 -0.06(-1.38%)
Feb 07, 2011 4.455 4.488 4.427 4.483 62,992 +0.02(+0.38%)
Feb 04, 2011 4.545 4.561 4.460 4.466 55,831 -0.09(-1.97%)
Feb 03, 2011 4.545 4.601 4.545 4.556 51,339 +0.00(+0.00%)
Feb 02, 2011 4.561 4.612 4.505 4.556 37,374 -0.01(-0.12%)
Feb 01, 2011 4.410 4.595 4.410 4.561 53,948 +0.17(+3.83%)
Jan 31, 2011 4.449 4.484 4.236 4.393 154,606 -0.01(-0.25%)
Jan 28, 2011 4.545 4.617 4.393 4.404 94,121 -0.13(-2.85%)
Jan 27, 2011 4.449 4.606 4.449 4.533 79,889 +0.09(+2.02%)
Jan 26, 2011 4.483 4.483 4.415 4.444 83,803 -0.01(-0.13%)
Jan 25, 2011 4.432 4.561 4.432 4.449 85,545 -0.01(-0.13%)
Jan 24, 2011 4.382 4.516 4.320 4.455 61,308 +0.07(+1.53%)
Jan 21, 2011 4.432 4.477 4.359 4.387 123,331 -0.02(-0.38%)
Jan 20, 2011 4.545 4.634 4.404 4.404 138,615 -0.16(-3.56%)
Jan 19, 2011 4.707 4.713 4.556 4.567 72,799 -0.16(-3.44%)
Jan 18, 2011 4.634 4.746 4.634 4.730 109,890 +0.07(+1.44%)
Jan 14, 2011 4.775 4.775 4.645 4.662 72,259 -0.11(-2.24%)
Jan 13, 2011 4.842 4.842 4.617 4.769 131,801 -0.07(-1.51%)
Jan 12, 2011 4.876 4.876 4.814 4.842 79,265 +0.01(+0.23%)
Jan 11, 2011 4.937 4.937 4.746 4.831 147,070 -0.09(-1.82%)
Jan 10, 2011 4.668 4.948 4.668 4.920 88,696 +0.21(+4.53%)
Jan 07, 2011 4.679 4.752 4.657 4.707 50,596 +0.02(+0.48%)
Jan 06, 2011 4.634 4.735 4.595 4.685 39,217 +0.03(+0.72%)
Jan 05, 2011 4.578 4.651 4.545 4.651 72,528 +0.08(+1.72%)
Jan 04, 2011 4.775 4.775 4.545 4.573 132,795 -0.21(-4.45%)
Jan 03, 2011 4.629 4.819 4.623 4.786 75,832 +0.19(+4.02%)
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%)
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.