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

Medallion Fin Cp (NQ: MFIN )

7.750 +0.390 (+5.30%)
Streaming Delayed Price Updated: 3:54 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 28, 2017 1.815 1.860 1.815 1.851 117,811 +0.04(+2.00%)
Apr 27, 2017 1.851 1.851 1.815 1.815 114,500 -0.04(-1.96%)
Apr 26, 2017 1.824 1.878 1.824 1.851 65,372 +0.03(+1.49%)
Apr 25, 2017 1.878 1.905 1.815 1.824 201,482 -0.07(-3.83%)
Apr 24, 2017 1.860 1.905 1.842 1.896 107,181 +0.04(+1.95%)
Apr 21, 2017 1.860 1.896 1.842 1.860 97,468 -0.03(-1.44%)
Apr 20, 2017 1.869 1.887 1.869 1.887 43,207 +0.02(+0.97%)
Apr 19, 2017 1.869 1.902 1.815 1.869 116,299 -0.03(-1.44%)
Apr 18, 2017 1.887 1.905 1.833 1.896 55,823 +0.01(+0.48%)
Apr 17, 2017 1.778 1.887 1.778 1.887 108,306 +0.05(+2.46%)
Apr 13, 2017 1.869 1.874 1.815 1.842 67,309 -0.03(-1.46%)
Apr 12, 2017 1.887 1.896 1.815 1.869 114,085 -0.03(-1.44%)
Apr 11, 2017 1.951 1.951 1.824 1.896 118,229 +0.00(+0.00%)
Apr 10, 2017 1.679 1.942 1.679 1.896 233,148 +0.23(+13.59%)
Apr 07, 2017 1.760 1.778 1.669 1.669 244,408 -0.06(-3.66%)
Apr 06, 2017 1.824 1.824 1.733 1.733 197,168 -0.08(-4.50%)
Apr 05, 2017 1.905 1.905 1.815 1.815 201,735 -0.08(-4.31%)
Apr 04, 2017 1.815 1.987 1.769 1.896 326,777 +0.05(+2.96%)
Apr 03, 2017 1.806 1.860 1.806 1.842 163,812 +0.05(+2.53%)
Mar 31, 2017 2.023 2.023 1.796 1.796 896,830 -0.20(-10.00%)
Mar 30, 2017 2.051 2.051 1.987 1.996 191,177 -0.06(-3.08%)
Mar 29, 2017 2.005 2.060 1.978 2.060 109,471 +0.07(+3.65%)
Mar 28, 2017 2.078 2.114 1.978 1.987 231,854 -0.10(-4.78%)
Mar 27, 2017 2.041 2.123 2.005 2.087 102,919 +0.07(+3.60%)
Mar 24, 2017 2.005 2.223 1.978 2.014 227,929 +0.01(+0.45%)
Mar 23, 2017 2.032 2.060 1.996 2.005 149,599 -0.02(-0.90%)
Mar 22, 2017 2.168 2.187 1.996 2.023 233,080 -0.15(-6.69%)
Mar 21, 2017 2.114 2.178 2.051 2.168 256,506 +0.04(+1.70%)
Mar 20, 2017 1.969 2.159 1.951 2.132 252,833 +0.14(+6.82%)
Mar 17, 2017 1.933 1.996 1.872 1.996 369,351 +0.08(+4.27%)
Mar 16, 2017 1.887 1.951 1.851 1.914 190,155 +0.02(+0.96%)
Mar 15, 2017 1.951 1.996 1.815 1.896 180,846 -0.05(-2.79%)
Mar 14, 2017 1.896 1.978 1.815 1.951 203,406 +0.07(+3.87%)
Mar 13, 2017 1.887 1.905 1.842 1.878 167,532 +0.04(+1.97%)
Mar 10, 2017 1.706 1.878 1.679 1.842 261,332 +0.10(+5.73%)
Mar 09, 2017 1.787 1.837 1.651 1.742 290,693 -0.05(-3.03%)
Mar 08, 2017 1.905 1.978 1.524 1.796 1,305,443 +0.27(+17.86%)
Mar 07, 2017 1.588 1.651 1.524 1.524 360,069 -0.11(-6.67%)
Mar 06, 2017 1.742 1.742 1.588 1.633 326,157 -0.11(-6.25%)
Mar 03, 2017 1.815 1.842 1.697 1.742 272,433 -0.10(-5.42%)
Mar 02, 2017 1.769 1.860 1.733 1.842 191,984 +0.05(+3.05%)
Mar 01, 2017 1.969 2.078 1.769 1.787 399,137 -0.20(-10.05%)
Feb 28, 2017 2.051 2.105 1.943 1.987 213,493 -0.06(-3.10%)
Feb 27, 2017 2.105 2.105 2.041 2.051 189,249 -0.08(-3.83%)
Feb 24, 2017 2.150 2.156 2.087 2.132 145,436 -0.02(-0.84%)
Feb 23, 2017 2.168 2.209 2.150 2.150 163,422 -0.04(-1.66%)
Feb 22, 2017 2.196 2.214 2.150 2.187 239,934 +0.03(+1.26%)
Feb 21, 2017 2.105 2.205 2.105 2.159 416,978 +0.05(+2.59%)
Feb 17, 2017 2.105 2.105 2.105 0 +0.06(+3.11%)
Feb 16, 2017 1.923 2.223 1.923 2.041 642,944 +0.10(+5.14%)
Feb 15, 2017 1.905 1.996 1.870 1.942 227,261 +0.02(+0.94%)
Feb 14, 2017 1.851 1.951 1.815 1.923 268,081 +0.05(+2.91%)
Feb 13, 2017 1.806 1.914 1.778 1.869 396,928 +0.09(+5.10%)
Feb 10, 2017 1.588 1.806 1.588 1.778 446,186 +0.17(+10.73%)
Feb 09, 2017 1.660 1.679 1.449 1.606 786,237 -0.09(-5.35%)
Feb 08, 2017 1.751 1.760 1.633 1.697 308,159 -0.05(-3.11%)
Feb 07, 2017 1.951 1.969 1.633 1.751 1,013,961 -0.17(-8.96%)
Feb 06, 2017 2.087 2.123 1.869 1.923 665,920 -0.15(-7.42%)
Feb 03, 2017 2.069 2.286 2.069 2.078 280,163 +0.00(+0.22%)
Feb 02, 2017 2.323 2.323 2.051 2.073 336,776 -0.22(-9.68%)
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.