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: 4:00 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, 2015 8.184 8.199 8.009 8.024 455,417 -0.16(-1.95%)
Apr 29, 2015 7.986 8.199 7.880 8.184 443,082 +0.27(+3.36%)
Apr 28, 2015 8.016 8.016 7.811 7.918 178,406 -0.08(-1.05%)
Apr 27, 2015 8.077 8.077 7.872 8.001 355,556 +0.01(+0.10%)
Apr 24, 2015 7.948 8.024 7.924 7.994 231,605 +0.04(+0.48%)
Apr 23, 2015 7.689 7.978 7.682 7.956 435,674 +0.27(+3.56%)
Apr 22, 2015 7.803 7.834 7.606 7.682 335,220 -0.06(-0.79%)
Apr 21, 2015 7.689 7.781 7.689 7.743 161,364 +0.02(+0.30%)
Apr 20, 2015 7.842 7.857 7.697 7.720 251,248 -0.02(-0.29%)
Apr 17, 2015 7.834 7.834 7.720 7.743 277,222 -0.08(-0.97%)
Apr 16, 2015 7.834 7.872 7.735 7.819 328,742 -0.02(-0.19%)
Apr 15, 2015 7.743 7.895 7.743 7.834 267,918 +0.05(+0.59%)
Apr 14, 2015 7.826 7.857 7.689 7.788 250,046 +0.02(+0.20%)
Apr 13, 2015 7.872 7.887 7.697 7.773 444,790 -0.02(-0.29%)
Apr 10, 2015 7.811 7.849 7.735 7.796 194,308 +0.04(+0.49%)
Apr 09, 2015 7.857 7.925 7.682 7.758 324,607 -0.10(-1.26%)
Apr 08, 2015 7.910 7.948 7.834 7.857 299,149 -0.02(-0.19%)
Apr 07, 2015 7.872 7.933 7.803 7.872 269,742 +0.07(+0.88%)
Apr 06, 2015 8.039 8.039 7.606 7.803 543,868 -0.06(-0.77%)
Apr 02, 2015 7.233 7.864 7.864 7.864 1,162,674 +0.64(+8.84%)
Apr 01, 2015 7.073 7.225 7.073 7.225 271,981 +0.18(+2.59%)
Mar 31, 2015 7.263 7.294 7.020 7.043 406,416 -0.22(-3.04%)
Mar 30, 2015 7.302 7.354 7.225 7.263 274,321 -0.02(-0.31%)
Mar 27, 2015 7.355 7.451 7.271 7.286 138,997 -0.06(-0.83%)
Mar 26, 2015 7.431 7.469 7.332 7.347 136,441 -0.08(-1.13%)
Mar 25, 2015 7.378 7.469 7.340 7.431 130,518 +0.08(+1.14%)
Mar 24, 2015 7.416 7.416 7.279 7.347 157,324 -0.01(-0.10%)
Mar 23, 2015 7.340 7.408 7.233 7.355 226,410 +0.02(+0.21%)
Mar 20, 2015 7.324 7.431 7.241 7.340 280,156 +0.05(+0.63%)
Mar 19, 2015 7.553 7.553 7.263 7.294 333,893 -0.20(-2.64%)
Mar 18, 2015 7.659 7.695 7.484 7.492 285,794 -0.20(-2.57%)
Mar 17, 2015 7.606 7.750 7.583 7.689 228,436 +0.08(+1.10%)
Mar 16, 2015 7.781 7.781 7.606 7.606 178,963 -0.09(-1.19%)
Mar 13, 2015 7.735 7.743 7.617 7.697 209,044 -0.02(-0.20%)
Mar 12, 2015 7.601 7.735 7.578 7.712 239,680 +0.13(+1.76%)
Mar 11, 2015 7.653 7.772 7.541 7.578 176,728 -0.07(-0.97%)
Mar 10, 2015 7.712 7.712 7.578 7.653 145,936 -0.05(-0.68%)
Mar 09, 2015 7.683 7.772 7.668 7.705 130,306 +0.04(+0.58%)
Mar 06, 2015 7.742 7.757 7.660 7.660 84,644 -0.01(-0.19%)
Mar 05, 2015 7.653 7.764 7.616 7.675 101,332 +0.02(+0.29%)
Mar 04, 2015 7.742 7.831 7.630 7.653 243,540 -0.11(-1.44%)
Mar 03, 2015 7.727 7.809 7.645 7.764 132,654 +0.02(+0.29%)
Mar 02, 2015 7.779 7.779 7.630 7.742 132,172 -0.02(-0.29%)
Feb 27, 2015 7.564 7.801 7.534 7.764 245,705 +0.25(+3.26%)
Feb 26, 2015 7.616 7.660 7.504 7.519 120,748 -0.12(-1.56%)
Feb 25, 2015 7.690 7.809 7.601 7.638 148,694 -0.08(-1.06%)
Feb 24, 2015 7.801 7.943 7.668 7.720 276,974 -0.10(-1.33%)
Feb 23, 2015 7.987 7.987 7.694 7.824 293,479 -0.20(-2.50%)
Feb 20, 2015 7.980 8.061 7.920 8.024 171,629 +0.01(+0.09%)
Feb 19, 2015 7.846 8.110 7.742 8.017 356,133 +0.18(+2.27%)
Feb 18, 2015 7.861 7.898 7.452 7.839 549,195 -0.03(-0.38%)
Feb 17, 2015 7.445 8.024 7.437 7.868 1,126,942 +0.50(+6.75%)
Feb 13, 2015 7.252 7.370 7.370 7.370 336,344 +0.10(+1.33%)
Feb 12, 2015 7.259 7.281 7.203 7.274 185,473 +0.01(+0.20%)
Feb 11, 2015 7.252 7.289 7.162 7.259 300,292 +0.01(+0.10%)
Feb 10, 2015 7.281 7.317 7.162 7.252 151,154 +0.00(+0.00%)
Feb 09, 2015 7.363 7.385 7.207 7.252 177,825 -0.13(-1.81%)
Feb 06, 2015 7.281 7.393 7.266 7.385 137,929 +0.10(+1.33%)
Feb 05, 2015 7.259 7.348 7.244 7.289 126,529 +0.04(+0.51%)
Feb 04, 2015 7.229 7.348 7.192 7.252 140,415 -0.01(-0.10%)
Feb 03, 2015 7.125 7.304 7.125 7.259 181,262 +0.15(+2.09%)
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.