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

Medallion Fin Cp (NQ: MFIN )

8.125 +0.045 (+0.56%)
Streaming Delayed Price Updated: 3:52 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 (%)
Feb 28, 2013 8.515 8.539 8.422 8.429 93,497 -0.05(-0.54%)
Feb 27, 2013 8.409 8.559 8.358 8.474 68,438 +0.07(+0.85%)
Feb 26, 2013 8.422 8.481 8.378 8.403 61,988 +0.05(+0.54%)
Feb 25, 2013 8.520 8.520 8.338 8.358 115,944 -0.07(-0.85%)
Feb 22, 2013 8.442 8.494 8.332 8.429 84,869 +0.04(+0.46%)
Feb 21, 2013 8.384 8.458 8.304 8.390 33,290 +0.01(+0.08%)
Feb 20, 2013 8.533 8.539 8.384 8.384 101,998 -0.12(-1.45%)
Feb 19, 2013 8.494 8.546 8.384 8.507 228,354 +0.08(+1.00%)
Feb 15, 2013 8.559 8.559 8.397 8.422 151,794 -0.08(-0.92%)
Feb 14, 2013 8.675 8.747 8.481 8.500 131,521 -0.14(-1.58%)
Feb 13, 2013 8.494 8.909 8.436 8.636 235,031 +0.18(+2.07%)
Feb 12, 2013 8.409 8.513 8.397 8.461 42,811 +0.01(+0.08%)
Feb 11, 2013 8.487 8.542 8.397 8.455 83,210 +0.01(+0.15%)
Feb 08, 2013 8.513 8.578 8.403 8.442 85,221 -0.04(-0.46%)
Feb 07, 2013 8.487 8.513 8.328 8.481 73,620 +0.02(+0.23%)
Feb 06, 2013 8.351 8.468 8.299 8.461 58,545 +0.09(+1.08%)
Feb 04, 2013 8.358 8.487 8.268 8.371 62,668 +0.01(+0.08%)
Feb 01, 2013 8.332 8.500 8.312 8.364 202,704 +0.07(+0.86%)
Jan 31, 2013 8.144 8.299 8.008 8.293 154,335 +0.17(+2.08%)
Jan 30, 2013 8.163 8.228 8.105 8.124 93,128 -0.02(-0.24%)
Jan 29, 2013 8.072 8.157 8.053 8.144 56,531 +0.06(+0.80%)
Jan 28, 2013 7.975 8.079 7.962 8.079 72,556 +0.09(+1.14%)
Jan 25, 2013 8.001 8.020 7.910 7.988 117,230 +0.03(+0.41%)
Jan 24, 2013 7.943 8.020 7.865 7.956 117,983 +0.01(+0.08%)
Jan 23, 2013 7.969 8.001 7.917 7.949 95,087 +0.02(+0.25%)
Jan 22, 2013 7.988 8.020 7.897 7.930 98,877 -0.06(-0.73%)
Jan 18, 2013 7.884 8.027 7.865 7.988 169,511 +0.10(+1.32%)
Jan 17, 2013 7.891 7.903 7.865 7.884 57,029 +0.03(+0.33%)
Jan 16, 2013 7.826 7.930 7.794 7.858 59,799 +0.00(+0.00%)
Jan 15, 2013 7.839 7.928 7.819 7.858 81,118 -0.01(-0.16%)
Jan 14, 2013 7.891 7.910 7.819 7.871 64,665 -0.05(-0.65%)
Jan 11, 2013 7.988 7.988 7.781 7.923 68,641 -0.06(-0.81%)
Jan 10, 2013 8.001 8.001 7.930 7.988 83,919 +0.00(+0.00%)
Jan 09, 2013 8.001 8.001 7.910 7.988 41,275 +0.01(+0.16%)
Jan 08, 2013 7.943 7.988 7.923 7.975 39,455 +0.02(+0.24%)
Jan 07, 2013 7.910 7.975 7.826 7.956 68,927 +0.05(+0.66%)
Jan 04, 2013 7.832 7.962 7.787 7.904 94,293 +0.12(+1.49%)
Jan 03, 2013 7.865 7.865 7.560 7.788 96,093 -0.04(-0.57%)
Jan 02, 2013 7.703 7.858 7.625 7.832 208,664 +0.21(+2.72%)
Dec 31, 2012 7.301 7.690 7.301 7.625 111,090 +0.22(+2.98%)
Dec 28, 2012 7.353 7.512 7.294 7.405 85,031 -0.01(-0.09%)
Dec 27, 2012 7.469 7.554 7.361 7.411 77,186 -0.05(-0.61%)
Dec 26, 2012 7.586 7.638 7.424 7.456 99,222 -0.12(-1.54%)
Dec 24, 2012 7.742 7.742 7.463 7.573 84,828 -0.14(-1.85%)
Dec 21, 2012 7.703 7.742 7.612 7.716 208,895 +0.03(+0.34%)
Dec 20, 2012 7.696 7.748 7.612 7.690 81,447 -0.03(-0.34%)
Dec 19, 2012 7.709 7.735 7.567 7.716 64,499 +0.01(+0.08%)
Dec 18, 2012 7.651 7.709 7.508 7.709 88,085 +0.09(+1.19%)
Dec 17, 2012 7.268 7.748 7.268 7.618 177,420 +0.35(+4.82%)
Dec 14, 2012 7.327 7.398 7.184 7.268 98,352 -0.09(-1.23%)
Dec 13, 2012 7.171 7.379 7.171 7.359 90,708 +0.18(+2.44%)
Dec 12, 2012 7.366 7.366 7.132 7.184 179,241 -0.19(-2.64%)
Dec 11, 2012 7.417 7.424 7.255 7.379 103,379 +0.01(+0.18%)
Dec 10, 2012 7.359 7.437 7.327 7.366 77,671 -0.01(-0.09%)
Dec 07, 2012 7.489 7.489 7.216 7.372 95,557 -0.08(-1.04%)
Dec 06, 2012 7.461 7.508 7.379 7.450 71,411 -0.05(-0.61%)
Dec 05, 2012 7.580 7.580 7.476 7.495 72,292 -0.05(-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.