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 (%)
Mar 31, 2016 7.946 8.006 7.650 7.811 268,519 -0.11(-1.39%)
Mar 30, 2016 8.031 8.107 7.633 7.921 222,445 -0.14(-1.78%)
Mar 29, 2016 8.090 8.166 7.845 8.065 155,384 -0.10(-1.24%)
Mar 28, 2016 8.249 8.249 8.043 8.166 340,527 +0.11(+1.33%)
Mar 24, 2016 8.026 8.059 8.059 8.059 201,965 -0.05(-0.61%)
Mar 23, 2016 8.084 8.199 8.051 8.109 260,622 +0.03(+0.41%)
Mar 22, 2016 7.935 8.208 7.927 8.076 348,506 +0.07(+0.93%)
Mar 21, 2016 7.770 8.010 7.729 8.001 308,048 +0.26(+3.30%)
Mar 18, 2016 7.614 7.806 7.498 7.746 321,430 +0.19(+2.51%)
Mar 17, 2016 7.457 7.572 7.437 7.556 218,214 +0.13(+1.78%)
Mar 16, 2016 7.498 7.498 7.416 7.424 89,808 -0.07(-0.88%)
Mar 15, 2016 7.342 7.498 7.300 7.490 115,912 +0.08(+1.11%)
Mar 14, 2016 7.168 7.416 7.127 7.408 140,239 +0.25(+3.46%)
Mar 11, 2016 7.177 7.177 6.995 7.160 153,821 +0.07(+1.05%)
Mar 10, 2016 7.078 7.144 6.979 7.086 52,098 +0.03(+0.47%)
Mar 09, 2016 6.937 7.069 6.822 7.053 104,035 +0.10(+1.42%)
Mar 08, 2016 7.119 7.152 6.888 6.954 129,618 -0.27(-3.77%)
Mar 07, 2016 7.226 7.281 6.987 7.226 189,798 +0.00(+0.00%)
Mar 04, 2016 7.177 7.350 7.102 7.226 224,248 +0.03(+0.46%)
Mar 03, 2016 6.904 7.234 6.847 7.193 173,053 +0.23(+3.32%)
Mar 02, 2016 6.805 6.991 6.756 6.962 185,508 +0.21(+3.18%)
Mar 01, 2016 6.764 6.797 6.665 6.748 124,417 +0.08(+1.24%)
Feb 29, 2016 6.583 6.871 6.517 6.665 360,314 +0.17(+2.67%)
Feb 26, 2016 6.195 6.558 6.195 6.492 174,285 +0.30(+4.79%)
Feb 25, 2016 5.964 6.228 5.964 6.195 268,768 +0.21(+3.59%)
Feb 24, 2016 5.997 6.046 5.758 5.980 160,287 -0.05(-0.89%)
Feb 23, 2016 5.923 6.076 5.898 6.034 82,797 +0.11(+1.88%)
Feb 22, 2016 6.137 6.137 5.890 5.923 184,689 +0.02(+0.42%)
Feb 19, 2016 5.857 5.964 5.824 5.898 121,245 +0.06(+0.99%)
Feb 18, 2016 5.939 6.013 5.799 5.840 185,083 -0.07(-1.26%)
Feb 17, 2016 5.370 6.913 5.370 5.914 1,221,776 +0.64(+12.03%)
Feb 16, 2016 5.172 5.337 5.136 5.279 115,502 +0.18(+3.56%)
Feb 12, 2016 5.164 5.098 5.098 5.098 120,864 -0.04(-0.80%)
Feb 11, 2016 5.147 5.238 5.073 5.139 112,932 -0.02(-0.48%)
Feb 10, 2016 5.304 5.312 5.156 5.164 109,049 -0.12(-2.34%)
Feb 09, 2016 5.304 5.403 5.222 5.288 115,297 -0.04(-0.77%)
Feb 08, 2016 5.337 5.403 5.230 5.329 126,939 -0.01(-0.15%)
Feb 05, 2016 5.362 5.490 5.246 5.337 129,884 +0.00(+0.00%)
Feb 04, 2016 5.486 5.626 5.313 5.337 129,591 -0.16(-2.85%)
Feb 03, 2016 5.568 5.618 5.469 5.494 72,233 -0.06(-1.04%)
Feb 02, 2016 5.576 5.609 5.469 5.552 64,396 -0.07(-1.32%)
Feb 01, 2016 5.453 5.684 5.404 5.626 79,909 +0.12(+2.10%)
Jan 29, 2016 5.519 5.758 5.510 5.510 118,070 -0.01(-0.15%)
Jan 28, 2016 5.552 5.626 5.444 5.519 65,912 +0.00(+0.00%)
Jan 27, 2016 5.510 5.618 5.436 5.519 71,878 +0.02(+0.30%)
Jan 26, 2016 5.593 5.593 5.502 5.502 78,274 -0.13(-2.34%)
Jan 25, 2016 5.609 5.708 5.527 5.634 114,480 +0.02(+0.44%)
Jan 22, 2016 5.230 5.675 5.098 5.609 318,621 +0.49(+9.68%)
Jan 21, 2016 4.999 5.213 4.949 5.114 364,747 +0.07(+1.47%)
Jan 20, 2016 5.098 5.098 4.867 5.040 646,854 -0.07(-1.45%)
Jan 19, 2016 5.428 5.502 5.007 5.114 275,601 -0.36(-6.63%)
Jan 15, 2016 5.436 5.477 5.477 5.477 157,838 -0.03(-0.60%)
Jan 14, 2016 5.469 5.576 5.453 5.510 126,357 +0.01(+0.15%)
Jan 13, 2016 5.585 5.651 5.502 5.502 130,400 -0.07(-1.19%)
Jan 12, 2016 5.634 5.675 5.568 5.568 152,211 -0.07(-1.32%)
Jan 11, 2016 5.865 5.865 5.618 5.642 200,462 -0.24(-4.07%)
Jan 08, 2016 5.997 6.006 5.824 5.881 113,184 -0.07(-1.25%)
Jan 07, 2016 6.063 6.063 5.956 5.956 156,501 -0.15(-2.43%)
Jan 06, 2016 5.989 6.121 5.947 6.104 116,834 +0.09(+1.51%)
Jan 05, 2016 5.692 6.013 5.626 6.013 213,969 +0.32(+5.65%)
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.