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

Medallion Fin Cp (NQ: MFIN )

7.590 +0.230 (+3.12%)
Streaming Delayed Price Updated: 10:19 AM 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, 2013 10.02 10.10 9.864 9.977 0 -0.01(-0.07%)
Apr 29, 2013 9.657 10.16 9.590 9.984 188,135 +0.41(+4.25%)
Apr 26, 2013 9.483 9.650 9.490 9.577 76,658 +0.09(+0.91%)
Apr 25, 2013 9.583 9.657 9.410 9.490 0 -0.07(-0.70%)
Apr 24, 2013 9.450 9.677 9.350 9.556 91,503 +0.15(+1.56%)
Apr 23, 2013 9.189 9.410 9.169 9.410 116,956 +0.29(+3.22%)
Apr 22, 2013 8.949 9.189 8.822 9.116 50,501 +0.20(+2.25%)
Apr 19, 2013 8.829 9.002 8.795 8.915 95,632 +0.09(+0.98%)
Apr 18, 2013 8.949 8.949 8.815 8.829 73,997 -0.08(-0.90%)
Apr 17, 2013 9.036 9.069 8.875 8.909 128,142 -0.17(-1.91%)
Apr 16, 2013 9.016 9.156 9.016 9.082 61,244 +0.15(+1.72%)
Apr 15, 2013 9.316 9.335 8.882 8.929 205,656 -0.38(-4.09%)
Apr 12, 2013 9.369 9.420 9.303 9.309 46,295 -0.07(-0.78%)
Apr 11, 2013 9.309 9.448 9.289 9.383 75,951 +0.02(+0.21%)
Apr 10, 2013 9.356 9.443 9.289 9.363 101,341 +0.09(+1.01%)
Apr 09, 2013 9.309 9.369 9.196 9.269 74,815 -0.03(-0.29%)
Apr 08, 2013 9.216 9.309 9.149 9.296 78,702 +0.15(+1.61%)
Apr 05, 2013 9.102 9.189 9.076 9.149 73,653 -0.08(-0.87%)
Apr 04, 2013 8.855 9.249 8.855 9.229 200,262 +0.40(+4.54%)
Apr 03, 2013 8.815 8.909 8.748 8.829 113,048 +0.06(+0.69%)
Apr 02, 2013 8.835 8.909 8.728 8.768 92,719 +0.00(+0.00%)
Apr 01, 2013 8.869 8.895 8.675 8.768 82,288 -0.06(-0.68%)
Mar 28, 2013 8.809 8.899 8.695 8.829 135,971 +0.05(+0.61%)
Mar 27, 2013 8.588 8.788 8.578 8.775 78,853 +0.11(+1.31%)
Mar 26, 2013 8.682 8.682 8.548 8.662 71,841 +0.01(+0.15%)
Mar 25, 2013 8.722 8.722 8.588 8.648 123,099 -0.04(-0.46%)
Mar 22, 2013 8.628 8.698 8.548 8.688 162,632 +0.11(+1.32%)
Mar 21, 2013 8.648 8.655 8.548 8.575 141,301 -0.10(-1.15%)
Mar 20, 2013 8.708 8.715 8.622 8.675 103,243 +0.01(+0.15%)
Mar 19, 2013 8.608 8.766 8.555 8.662 199,961 +0.13(+1.49%)
Mar 18, 2013 8.587 8.679 8.535 8.535 211,690 +0.01(+0.15%)
Mar 15, 2013 8.751 8.751 8.502 8.522 284,276 -0.22(-2.55%)
Mar 14, 2013 8.646 8.758 8.633 8.745 190,339 +0.09(+0.99%)
Mar 13, 2013 8.594 8.705 8.548 8.659 88,849 +0.10(+1.15%)
Mar 12, 2013 8.535 8.679 8.535 8.561 149,604 -0.01(-0.08%)
Mar 11, 2013 8.705 8.732 8.554 8.568 108,659 -0.12(-1.44%)
Mar 08, 2013 8.850 8.870 8.640 8.692 155,280 -0.04(-0.45%)
Mar 07, 2013 8.889 9.158 8.692 8.732 444,550 -0.20(-2.21%)
Mar 06, 2013 8.699 8.975 8.699 8.929 122,057 +0.26(+3.03%)
Mar 05, 2013 8.587 8.745 8.581 8.666 180,548 +0.14(+1.69%)
Mar 04, 2013 8.508 8.567 8.502 8.522 46,987 +0.00(+0.00%)
Mar 01, 2013 8.502 8.600 8.502 8.522 59,855 -0.01(-0.15%)
Feb 28, 2013 8.622 8.646 8.528 8.535 92,338 -0.05(-0.54%)
Feb 27, 2013 8.515 8.666 8.463 8.581 67,590 +0.07(+0.85%)
Feb 26, 2013 8.528 8.587 8.483 8.508 61,220 +0.05(+0.54%)
Feb 25, 2013 8.627 8.627 8.443 8.463 114,507 -0.07(-0.85%)
Feb 22, 2013 8.548 8.600 8.436 8.535 83,818 +0.04(+0.46%)
Feb 21, 2013 8.489 8.564 8.409 8.495 32,878 +0.01(+0.08%)
Feb 20, 2013 8.640 8.646 8.489 8.489 100,734 -0.12(-1.45%)
Feb 19, 2013 8.600 8.653 8.489 8.614 225,525 +0.09(+1.00%)
Feb 15, 2013 8.666 8.666 8.502 8.528 149,914 -0.08(-0.92%)
Feb 14, 2013 8.784 8.856 8.587 8.607 129,891 -0.14(-1.58%)
Feb 13, 2013 8.600 9.021 8.542 8.745 232,119 +0.18(+2.07%)
Feb 12, 2013 8.515 8.620 8.502 8.568 42,280 +0.01(+0.08%)
Feb 11, 2013 8.594 8.649 8.502 8.561 82,179 +0.01(+0.15%)
Feb 08, 2013 8.620 8.686 8.508 8.548 84,165 -0.04(-0.46%)
Feb 07, 2013 8.594 8.620 8.433 8.587 72,708 +0.02(+0.23%)
Feb 06, 2013 8.456 8.574 8.403 8.568 57,820 +0.09(+1.08%)
Feb 04, 2013 8.463 8.594 8.371 8.476 61,891 +0.01(+0.08%)
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.