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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:15 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 (%)
Apr 30, 2009 3.853 3.890 3.671 3.832 92,130 +0.03(+0.68%)
Apr 29, 2009 3.630 3.806 3.614 3.806 70,987 +0.22(+6.09%)
Apr 28, 2009 3.536 3.718 3.500 3.588 72,676 +0.04(+1.02%)
Apr 27, 2009 3.754 3.754 3.468 3.552 115,696 -0.27(-6.95%)
Apr 24, 2009 3.728 3.874 3.645 3.817 119,242 +0.14(+3.67%)
Apr 23, 2009 3.624 3.744 3.489 3.682 166,582 +0.08(+2.16%)
Apr 22, 2009 3.578 3.671 3.572 3.604 126,923 -0.04(-1.14%)
Apr 21, 2009 3.614 3.656 3.385 3.645 202,153 +0.03(+0.72%)
Apr 20, 2009 4.004 4.051 3.619 3.619 96,517 -0.41(-10.08%)
Apr 17, 2009 4.238 4.248 4.004 4.025 170,657 -0.20(-4.68%)
Apr 16, 2009 4.092 4.254 3.931 4.222 92,049 +0.17(+4.24%)
Apr 15, 2009 3.947 4.103 3.900 4.051 91,547 +0.10(+2.50%)
Apr 14, 2009 4.264 4.332 3.952 3.952 123,031 -0.39(-8.98%)
Apr 13, 2009 4.217 4.368 4.103 4.342 81,088 +0.08(+1.95%)
Apr 09, 2009 4.103 4.342 4.103 4.259 87,551 +0.27(+6.64%)
Apr 08, 2009 4.165 4.316 3.916 3.994 132,294 -0.16(-3.88%)
Apr 07, 2009 4.150 4.498 4.072 4.155 267,082 -0.03(-0.75%)
Apr 06, 2009 4.072 4.207 4.072 4.186 117,727 -0.03(-0.74%)
Apr 03, 2009 4.176 4.285 4.098 4.217 150,360 -0.01(-0.12%)
Apr 02, 2009 4.108 4.269 4.082 4.222 196,144 +0.22(+5.45%)
Apr 01, 2009 3.796 4.014 3.796 4.004 141,646 +0.15(+3.91%)
Mar 31, 2009 3.593 3.973 3.588 3.853 96,253 +0.34(+9.62%)
Mar 30, 2009 3.697 3.697 3.468 3.515 107,842 -0.67(-15.92%)
Mar 26, 2009 4.030 4.202 3.973 4.181 151,214 +0.19(+4.69%)
Mar 25, 2009 3.817 3.999 3.676 3.994 83,536 +0.23(+6.08%)
Mar 24, 2009 3.822 3.921 3.676 3.765 72,987 -0.06(-1.63%)
Mar 23, 2009 3.697 3.827 3.635 3.827 124,537 +0.30(+8.55%)
Mar 20, 2009 3.780 3.780 3.396 3.526 161,774 -0.21(-5.57%)
Mar 19, 2009 3.962 3.962 3.692 3.734 128,664 -0.15(-3.88%)
Mar 18, 2009 3.468 3.910 3.442 3.884 168,284 +0.42(+11.99%)
Mar 17, 2009 3.276 3.468 3.177 3.468 117,333 +0.21(+6.38%)
Mar 16, 2009 3.120 3.458 3.120 3.260 196,167 +0.20(+6.45%)
Mar 13, 2009 3.016 3.146 2.985 3.063 196,190 +0.05(+1.55%)
Mar 12, 2009 2.309 3.037 2.283 3.016 244,745 +0.65(+27.47%)
Mar 11, 2009 2.449 2.584 2.174 2.366 115,404 -0.06(-2.36%)
Mar 10, 2009 1.877 2.512 1.695 2.423 260,112 +0.55(+29.09%)
Mar 09, 2009 2.252 2.298 1.768 1.877 189,611 -0.50(-21.01%)
Mar 06, 2009 2.454 2.486 2.101 2.376 258,068 -0.06(-2.56%)
Mar 05, 2009 2.600 2.652 2.434 2.439 133,692 -0.20(-7.68%)
Mar 04, 2009 2.787 2.824 2.610 2.642 111,217 -0.21(-7.30%)
Mar 02, 2009 2.621 2.933 2.600 2.850 199,961 +0.20(+7.45%)
Feb 27, 2009 2.631 2.855 2.605 2.652 108,944 +0.02(+0.59%)
Feb 26, 2009 2.730 2.829 2.631 2.636 52,747 -0.02(-0.59%)
Feb 25, 2009 2.870 2.870 2.496 2.652 123,565 -0.18(-6.25%)
Feb 24, 2009 2.668 2.917 2.366 2.829 186,294 +0.13(+4.82%)
Feb 23, 2009 3.177 3.234 2.683 2.699 91,951 -0.40(-12.92%)
Feb 20, 2009 3.120 3.214 2.990 3.099 95,549 +0.04(+1.36%)
Feb 19, 2009 3.276 3.297 2.990 3.058 76,593 -0.19(-5.77%)
Feb 18, 2009 3.276 3.364 3.224 3.245 63,576 -0.01(-0.16%)
Feb 17, 2009 3.380 3.458 3.250 3.250 61,426 -0.23(-6.58%)
Feb 13, 2009 3.422 3.520 3.422 3.479 72,711 +0.07(+2.14%)
Feb 12, 2009 3.416 3.520 3.380 3.406 71,657 -0.03(-0.76%)
Feb 11, 2009 3.416 3.510 3.380 3.432 46,152 +0.04(+1.23%)
Feb 10, 2009 3.604 3.635 3.390 3.390 44,379 -0.24(-6.72%)
Feb 09, 2009 3.619 3.749 3.541 3.635 24,588 -0.01(-0.29%)
Feb 06, 2009 3.588 3.708 3.588 3.645 52,158 +0.06(+1.74%)
Feb 05, 2009 3.645 3.796 3.567 3.583 64,795 -0.07(-1.99%)
Feb 04, 2009 3.734 3.828 3.656 3.656 21,636 -0.04(-0.99%)
Feb 03, 2009 3.749 3.848 3.640 3.692 33,029 -0.05(-1.25%)
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.