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, 2019 6.111 6.174 5.791 6.102 84,012 -0.02(-0.29%)
Apr 29, 2019 5.941 6.147 5.827 6.120 47,282 +0.18(+3.02%)
Apr 26, 2019 5.789 6.004 5.789 5.941 20,422 +0.21(+3.59%)
Apr 25, 2019 6.143 6.143 5.647 5.735 59,713 -0.34(-5.60%)
Apr 24, 2019 6.057 6.138 6.057 6.075 24,695 -0.02(-0.29%)
Apr 23, 2019 6.066 6.212 6.066 6.093 43,356 -0.04(-0.58%)
Apr 22, 2019 6.048 6.174 6.048 6.129 78,507 -0.01(-0.15%)
Apr 18, 2019 6.192 6.268 6.093 6.138 36,269 -0.06(-1.01%)
Apr 17, 2019 6.272 6.281 6.192 6.201 52,434 -0.09(-1.42%)
Apr 16, 2019 6.272 6.353 6.237 6.290 64,460 +0.00(+0.00%)
Apr 15, 2019 6.210 6.290 6.120 6.290 126,129 +0.13(+2.03%)
Apr 12, 2019 6.152 6.250 6.084 6.165 64,504 +0.03(+0.44%)
Apr 11, 2019 6.066 6.237 6.022 6.138 50,518 -0.13(-2.00%)
Apr 10, 2019 6.183 6.263 6.174 6.263 51,932 +0.00(+0.00%)
Apr 09, 2019 6.210 6.263 6.210 6.263 37,280 +0.01(+0.14%)
Apr 08, 2019 6.183 6.272 6.183 6.255 61,124 +0.04(+0.58%)
Apr 05, 2019 6.219 6.272 6.192 6.219 44,751 +0.00(+0.00%)
Apr 04, 2019 6.237 6.308 6.192 6.219 59,755 -0.01(-0.14%)
Apr 03, 2019 6.237 6.272 6.138 6.228 47,571 -0.02(-0.29%)
Apr 02, 2019 6.290 6.317 6.120 6.246 84,376 -0.05(-0.85%)
Apr 01, 2019 6.263 6.317 6.093 6.299 135,414 +0.12(+1.88%)
Mar 29, 2019 5.950 6.237 5.950 6.183 81,355 +0.04(+0.58%)
Mar 28, 2019 5.896 6.156 5.862 6.147 66,081 +0.17(+2.85%)
Mar 27, 2019 6.075 6.147 5.735 5.977 43,815 -0.09(-1.48%)
Mar 26, 2019 5.968 6.093 5.789 6.066 107,250 +0.32(+5.62%)
Mar 25, 2019 5.439 5.771 5.376 5.744 57,150 +0.30(+5.60%)
Mar 22, 2019 5.869 5.941 5.421 5.439 85,596 -0.43(-7.33%)
Mar 21, 2019 5.789 5.914 5.654 5.869 74,260 +0.09(+1.55%)
Mar 20, 2019 5.502 5.851 5.475 5.780 49,435 +0.31(+5.74%)
Mar 19, 2019 5.367 5.708 5.367 5.466 71,670 +0.04(+0.83%)
Mar 18, 2019 5.538 5.582 5.367 5.421 105,194 -0.14(-2.58%)
Mar 15, 2019 5.485 5.664 5.485 5.565 68,075 -0.02(-0.32%)
Mar 14, 2019 5.923 5.923 5.341 5.582 159,351 -0.30(-5.18%)
Mar 13, 2019 5.842 5.914 5.735 5.887 46,274 +0.04(+0.77%)
Mar 12, 2019 5.976 5.976 5.726 5.842 33,980 -0.07(-1.21%)
Mar 11, 2019 5.851 5.995 5.824 5.914 46,567 +0.05(+0.92%)
Mar 08, 2019 6.120 6.183 5.771 5.860 118,183 -0.30(-4.94%)
Mar 07, 2019 6.201 6.219 6.039 6.165 39,545 +0.00(+0.00%)
Mar 06, 2019 6.246 6.364 6.165 6.165 93,991 -0.15(-2.41%)
Mar 05, 2019 6.129 6.380 5.968 6.317 191,690 +0.14(+2.32%)
Mar 04, 2019 6.425 6.425 5.914 6.174 211,978 -0.08(-1.29%)
Mar 01, 2019 6.308 6.532 6.255 6.255 221,636 -0.10(-1.55%)
Feb 28, 2019 6.102 6.461 6.084 6.353 709,115 +0.48(+8.24%)
Feb 27, 2019 6.219 6.219 5.798 5.869 305,370 -0.35(-5.62%)
Feb 26, 2019 5.824 6.219 5.789 6.219 459,421 +0.38(+6.44%)
Feb 25, 2019 5.726 5.959 5.613 5.842 149,283 +0.13(+2.35%)
Feb 22, 2019 5.412 5.914 5.412 5.708 211,369 +0.40(+7.60%)
Feb 21, 2019 5.341 5.403 5.142 5.305 88,990 +0.11(+2.07%)
Feb 20, 2019 5.117 5.376 5.090 5.197 126,996 +0.09(+1.75%)
Feb 19, 2019 5.000 5.197 5.000 5.108 63,280 +0.05(+1.06%)
Feb 15, 2019 4.973 5.117 4.928 5.054 125,102 +0.07(+1.44%)
Feb 14, 2019 5.063 5.081 4.982 4.982 14,688 -0.09(-1.77%)
Feb 13, 2019 4.928 5.134 4.908 5.072 50,894 +0.15(+3.10%)
Feb 12, 2019 4.830 5.000 4.803 4.919 123,464 +0.06(+1.29%)
Feb 11, 2019 4.884 4.923 4.731 4.857 25,366 +0.00(+0.00%)
Feb 08, 2019 4.821 5.018 4.794 4.857 50,666 +0.08(+1.69%)
Feb 07, 2019 4.677 4.803 4.677 4.776 40,521 +0.03(+0.56%)
Feb 06, 2019 4.830 4.830 4.740 4.749 12,216 +0.01(+0.19%)
Feb 05, 2019 4.977 5.083 4.686 4.740 145,797 -0.17(-3.47%)
Feb 04, 2019 5.152 5.152 4.812 4.910 33,473 -0.20(-3.86%)
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.