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

Medallion Fin Cp (NQ: MFIN )

7.760 +0.400 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 3.901 3.938 3.717 3.880 90,988 +0.03(+0.68%)
Apr 29, 2009 3.675 3.854 3.659 3.854 70,108 +0.22(+6.09%)
Apr 28, 2009 3.580 3.765 3.543 3.633 71,775 +0.04(+1.03%)
Apr 27, 2009 3.801 3.801 3.512 3.596 114,262 -0.27(-6.95%)
Apr 24, 2009 3.775 3.923 3.691 3.865 117,765 +0.14(+3.67%)
Apr 23, 2009 3.670 3.791 3.533 3.728 164,517 +0.08(+2.16%)
Apr 22, 2009 3.622 3.717 3.617 3.649 125,350 -0.04(-1.14%)
Apr 21, 2009 3.659 3.701 3.428 3.691 199,648 +0.03(+0.72%)
Apr 20, 2009 4.054 4.102 3.665 3.665 95,321 -0.41(-10.08%)
Apr 17, 2009 4.291 4.302 4.054 4.075 168,542 -0.20(-4.68%)
Apr 16, 2009 4.144 4.307 3.980 4.275 90,909 +0.17(+4.24%)
Apr 15, 2009 3.996 4.154 3.949 4.102 90,413 +0.10(+2.50%)
Apr 14, 2009 4.317 4.386 4.002 4.002 121,506 -0.39(-8.98%)
Apr 13, 2009 4.270 4.423 4.154 4.396 80,083 +0.08(+1.95%)
Apr 09, 2009 4.154 4.396 4.154 4.312 86,466 +0.27(+6.64%)
Apr 08, 2009 4.217 4.370 3.965 4.044 130,655 -0.16(-3.88%)
Apr 07, 2009 4.202 4.554 4.123 4.207 263,772 -0.03(-0.75%)
Apr 06, 2009 4.123 4.260 4.123 4.238 116,268 -0.03(-0.74%)
Apr 03, 2009 4.228 4.338 4.149 4.270 148,497 -0.01(-0.12%)
Apr 02, 2009 4.159 4.323 4.133 4.275 193,713 +0.22(+5.45%)
Apr 01, 2009 3.844 4.065 3.844 4.054 139,891 +0.15(+3.91%)
Mar 31, 2009 3.638 4.023 3.633 3.901 95,061 +0.34(+9.62%)
Mar 30, 2009 3.744 3.744 3.512 3.559 106,506 -0.67(-15.92%)
Mar 26, 2009 4.080 4.254 4.023 4.233 149,340 +0.19(+4.69%)
Mar 25, 2009 3.865 4.049 3.723 4.044 82,501 +0.23(+6.08%)
Mar 24, 2009 3.870 3.970 3.722 3.812 72,083 -0.06(-1.63%)
Mar 23, 2009 3.744 3.875 3.680 3.875 122,993 +0.31(+8.55%)
Mar 20, 2009 3.828 3.828 3.438 3.570 159,769 -0.21(-5.57%)
Mar 19, 2009 4.012 4.012 3.738 3.780 127,069 -0.15(-3.88%)
Mar 18, 2009 3.512 3.959 3.486 3.933 166,198 +0.42(+11.99%)
Mar 17, 2009 3.317 3.512 3.217 3.512 115,879 +0.21(+6.38%)
Mar 16, 2009 3.159 3.501 3.159 3.301 193,736 +0.20(+6.45%)
Mar 13, 2009 3.054 3.185 3.022 3.101 193,759 +0.05(+1.55%)
Mar 12, 2009 2.338 3.075 2.311 3.054 241,712 +0.66(+27.47%)
Mar 11, 2009 2.480 2.617 2.201 2.396 113,974 -0.06(-2.36%)
Mar 10, 2009 1.901 2.543 1.716 2.454 256,889 +0.55(+29.09%)
Mar 09, 2009 2.280 2.327 1.790 1.901 187,261 -0.51(-21.01%)
Mar 06, 2009 2.485 2.517 2.127 2.406 254,870 -0.06(-2.56%)
Mar 05, 2009 2.633 2.685 2.464 2.469 132,036 -0.21(-7.68%)
Mar 04, 2009 2.822 2.859 2.643 2.675 109,839 -0.21(-7.30%)
Mar 02, 2009 2.654 2.970 2.633 2.885 197,483 +0.20(+7.45%)
Feb 27, 2009 2.664 2.891 2.638 2.685 107,594 +0.02(+0.59%)
Feb 26, 2009 2.764 2.864 2.664 2.669 52,093 -0.02(-0.59%)
Feb 25, 2009 2.906 2.906 2.527 2.685 122,034 -0.18(-6.25%)
Feb 24, 2009 2.701 2.954 2.396 2.864 183,985 +0.13(+4.82%)
Feb 23, 2009 3.217 3.275 2.717 2.733 90,812 -0.41(-12.92%)
Feb 20, 2009 3.159 3.254 3.027 3.138 94,365 +0.04(+1.36%)
Feb 19, 2009 3.317 3.338 3.027 3.096 75,644 -0.19(-5.77%)
Feb 18, 2009 3.317 3.407 3.264 3.285 62,788 -0.01(-0.16%)
Feb 17, 2009 3.422 3.501 3.291 3.291 60,665 -0.23(-6.58%)
Feb 13, 2009 3.464 3.564 3.464 3.522 71,810 +0.07(+2.14%)
Feb 12, 2009 3.459 3.564 3.422 3.449 70,769 -0.03(-0.76%)
Feb 11, 2009 3.459 3.554 3.422 3.475 45,580 +0.04(+1.23%)
Feb 10, 2009 3.649 3.680 3.433 3.433 43,829 -0.25(-6.72%)
Feb 09, 2009 3.665 3.796 3.586 3.680 24,284 -0.01(-0.29%)
Feb 06, 2009 3.633 3.754 3.633 3.691 51,512 +0.06(+1.74%)
Feb 05, 2009 3.691 3.844 3.612 3.628 63,992 -0.07(-1.99%)
Feb 04, 2009 3.780 3.876 3.701 3.701 21,368 -0.04(-0.99%)
Feb 03, 2009 3.796 3.896 3.686 3.738 32,620 -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.