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 +0.030 (+0.38%)
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, 2017 1.998 1.998 1.774 1.774 908,083 -0.20(-10.00%)
Mar 30, 2017 2.025 2.025 1.962 1.971 193,575 -0.06(-3.08%)
Mar 29, 2017 1.980 2.034 1.953 2.034 110,844 +0.07(+3.65%)
Mar 28, 2017 2.052 2.088 1.953 1.962 234,763 -0.10(-4.78%)
Mar 27, 2017 2.016 2.097 1.980 2.061 104,210 +0.07(+3.60%)
Mar 24, 2017 1.980 2.195 1.953 1.989 230,789 +0.01(+0.45%)
Mar 23, 2017 2.007 2.034 1.971 1.980 151,476 -0.02(-0.90%)
Mar 22, 2017 2.142 2.159 1.971 1.998 236,004 -0.14(-6.69%)
Mar 21, 2017 2.088 2.151 2.025 2.142 259,725 +0.04(+1.70%)
Mar 20, 2017 1.944 2.133 1.927 2.106 256,005 +0.13(+6.82%)
Mar 17, 2017 1.909 1.971 1.849 1.971 373,986 +0.08(+4.27%)
Mar 16, 2017 1.864 1.927 1.828 1.891 192,541 +0.02(+0.96%)
Mar 15, 2017 1.927 1.971 1.792 1.873 183,115 -0.05(-2.79%)
Mar 14, 2017 1.873 1.953 1.792 1.927 205,958 +0.07(+3.86%)
Mar 13, 2017 1.864 1.882 1.819 1.855 169,634 +0.04(+1.97%)
Mar 10, 2017 1.685 1.855 1.658 1.819 264,611 +0.10(+5.73%)
Mar 09, 2017 1.765 1.815 1.631 1.720 294,341 -0.05(-3.03%)
Mar 08, 2017 1.882 1.953 1.505 1.774 1,321,823 +0.27(+17.86%)
Mar 07, 2017 1.568 1.631 1.505 1.505 364,587 -0.11(-6.67%)
Mar 06, 2017 1.720 1.720 1.568 1.613 330,249 -0.11(-6.25%)
Mar 03, 2017 1.792 1.819 1.676 1.720 275,851 -0.10(-5.42%)
Mar 02, 2017 1.747 1.837 1.712 1.819 194,393 +0.05(+3.05%)
Mar 01, 2017 1.944 2.052 1.747 1.765 404,145 -0.20(-10.05%)
Feb 28, 2017 2.025 2.079 1.919 1.962 216,172 -0.06(-3.10%)
Feb 27, 2017 2.079 2.079 2.016 2.025 191,623 -0.08(-3.83%)
Feb 24, 2017 2.124 2.129 2.061 2.106 147,260 -0.02(-0.84%)
Feb 23, 2017 2.142 2.182 2.124 2.124 165,472 -0.04(-1.66%)
Feb 22, 2017 2.168 2.186 2.124 2.160 242,945 +0.03(+1.26%)
Feb 21, 2017 2.079 2.177 2.079 2.133 422,210 +0.05(+2.59%)
Feb 17, 2017 2.079 2.079 2.079 0 +0.06(+3.11%)
Feb 16, 2017 1.900 2.195 1.900 2.016 651,011 +0.10(+5.14%)
Feb 15, 2017 1.882 1.971 1.847 1.918 230,113 +0.02(+0.94%)
Feb 14, 2017 1.828 1.927 1.792 1.900 271,445 +0.05(+2.91%)
Feb 13, 2017 1.783 1.891 1.756 1.846 401,908 +0.09(+5.10%)
Feb 10, 2017 1.568 1.783 1.568 1.756 451,784 +0.17(+10.73%)
Feb 09, 2017 1.640 1.658 1.431 1.586 796,101 -0.09(-5.35%)
Feb 08, 2017 1.729 1.738 1.613 1.676 312,026 -0.05(-3.11%)
Feb 07, 2017 1.927 1.944 1.613 1.729 1,026,684 -0.17(-8.96%)
Feb 06, 2017 2.061 2.097 1.846 1.900 674,275 -0.15(-7.42%)
Feb 03, 2017 2.043 2.258 2.043 2.052 283,678 +0.00(+0.22%)
Feb 02, 2017 2.294 2.294 2.025 2.047 341,001 -0.22(-9.68%)
Feb 01, 2017 2.455 2.590 2.079 2.267 938,728 +0.25(+12.44%)
Jan 31, 2017 2.321 2.321 1.945 2.016 832,673 -0.30(-13.13%)
Jan 30, 2017 2.419 2.464 2.285 2.321 303,353 -0.12(-4.78%)
Jan 27, 2017 2.401 2.488 2.357 2.437 297,085 +0.04(+1.49%)
Jan 26, 2017 2.590 2.639 2.384 2.401 533,701 -0.22(-8.22%)
Jan 25, 2017 2.724 2.724 2.554 2.616 390,034 -0.13(-4.58%)
Jan 24, 2017 2.903 2.903 2.715 2.742 335,684 -0.24(-8.11%)
Jan 23, 2017 2.787 2.984 2.697 2.984 235,469 +0.20(+7.07%)
Jan 20, 2017 2.769 2.796 2.715 2.787 124,658 +0.05(+1.97%)
Jan 19, 2017 2.715 2.778 2.715 2.733 51,881 -0.03(-0.97%)
Jan 18, 2017 2.751 2.778 2.715 2.760 154,147 +0.01(+0.33%)
Jan 17, 2017 2.688 2.778 2.688 2.751 109,037 +0.01(+0.33%)
Jan 13, 2017 2.742 2.742 2.742 0 -0.01(-0.33%)
Jan 12, 2017 2.706 2.760 2.670 2.751 148,936 +0.04(+1.66%)
Jan 11, 2017 2.706 2.733 2.697 2.706 69,461 -0.03(-0.98%)
Jan 10, 2017 2.706 2.742 2.688 2.733 188,291 +0.02(+0.83%)
Jan 09, 2017 2.706 2.769 2.706 2.711 104,390 +0.01(+0.50%)
Jan 06, 2017 2.832 2.876 2.688 2.697 298,700 -0.13(-4.75%)
Jan 05, 2017 2.832 2.841 2.751 2.832 133,239 +0.00(+0.00%)
Jan 04, 2017 2.742 2.841 2.706 2.832 274,711 +0.11(+3.95%)
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.