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

Medallion Fin Cp (NQ: MFIN )

8.120 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:13 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 (%)
Aug 30, 2013 9.740 9.834 9.531 9.604 0 -0.16(-1.60%)
Aug 29, 2013 9.672 9.835 9.631 9.760 52,565 +0.12(+1.20%)
Aug 28, 2013 9.611 9.767 9.611 9.645 0 +0.03(+0.28%)
Aug 27, 2013 9.869 9.869 9.584 9.618 104,623 -0.34(-3.41%)
Aug 26, 2013 10.03 10.15 9.869 9.957 0 -0.02(-0.20%)
Aug 23, 2013 10.14 10.14 9.876 9.978 0 -0.09(-0.88%)
Aug 22, 2013 9.706 10.11 9.590 10.07 79,909 +0.41(+4.29%)
Aug 21, 2013 9.787 9.815 9.611 9.652 0 -0.19(-1.93%)
Aug 20, 2013 9.781 10.05 9.699 9.842 89,513 +0.12(+1.19%)
Aug 19, 2013 9.828 9.882 9.583 9.726 130,396 +0.13(+1.34%)
Aug 16, 2013 9.882 9.910 9.590 9.597 0 -0.33(-3.35%)
Aug 15, 2013 9.889 10.000 9.740 9.930 136,948 -0.09(-0.88%)
Aug 14, 2013 9.950 10.09 9.930 10.02 74,417 +0.04(+0.41%)
Aug 13, 2013 10.10 10.10 9.971 9.978 153,636 -0.09(-0.93%)
Aug 12, 2013 10.10 10.10 10.00 10.07 95,658 -0.03(-0.27%)
Aug 09, 2013 10.10 10.14 9.931 10.10 99,664 +0.04(+0.40%)
Aug 08, 2013 10.01 10.12 9.837 10.06 103,907 +0.15(+1.48%)
Aug 07, 2013 9.917 10.02 9.804 9.911 84,528 -0.07(-0.74%)
Aug 06, 2013 9.937 10.07 9.931 9.984 78,951 +0.01(+0.07%)
Aug 05, 2013 10.09 10.21 9.904 9.978 172,439 -0.11(-1.13%)
Aug 02, 2013 9.971 10.14 9.937 10.09 54,670 +0.06(+0.60%)
Aug 01, 2013 10.16 10.20 9.850 10.03 99,048 -0.07(-0.66%)
Jul 31, 2013 9.911 10.17 9.911 10.10 0 +0.17(+1.68%)
Jul 30, 2013 9.998 10.13 9.830 9.931 0 +0.01(+0.13%)
Jul 29, 2013 9.978 10.04 9.870 9.917 0 -0.13(-1.33%)
Jul 26, 2013 10.02 10.15 10.01 10.05 0 -0.06(-0.60%)
Jul 25, 2013 9.964 10.14 9.783 10.11 0 +0.15(+1.55%)
Jul 24, 2013 9.904 9.984 9.770 9.957 0 +0.11(+1.09%)
Jul 23, 2013 9.957 9.971 9.717 9.850 0 -0.15(-1.54%)
Jul 22, 2013 9.792 10.02 9.884 10.00 0 +0.12(+1.22%)
Jul 19, 2013 9.957 9.971 9.824 9.884 0 -0.08(-0.81%)
Jul 18, 2013 9.837 9.978 9.837 9.964 0 +0.12(+1.22%)
Jul 17, 2013 9.897 9.911 9.783 9.844 92,167 -0.03(-0.34%)
Jul 16, 2013 9.937 9.998 9.844 9.877 0 -0.04(-0.40%)
Jul 15, 2013 9.864 9.944 9.703 9.917 0 +0.14(+1.44%)
Jul 12, 2013 9.917 9.937 9.686 9.777 0 -0.12(-1.22%)
Jul 11, 2013 9.870 9.944 9.824 9.897 0 +0.09(+0.89%)
Jul 10, 2013 9.630 9.891 9.569 9.810 0 +0.19(+2.02%)
Jul 09, 2013 9.643 9.625 9.534 9.616 0 +0.09(+0.91%)
Jul 08, 2013 9.563 9.654 9.436 9.529 0 +0.02(+0.21%)
Jul 05, 2013 9.556 9.623 9.429 9.509 0 +0.10(+1.07%)
Jul 03, 2013 9.489 9.576 9.382 9.409 0 -0.08(-0.85%)
Jul 02, 2013 9.389 9.670 9.389 9.489 0 +0.01(+0.07%)
Jul 01, 2013 9.349 9.482 9.302 9.482 0 +0.17(+1.87%)
Jun 28, 2013 9.576 9.618 9.262 9.308 255,081 -0.24(-2.52%)
Jun 27, 2013 9.335 9.569 9.335 9.549 0 +0.29(+3.18%)
Jun 26, 2013 9.342 9.355 9.215 9.255 0 -0.01(-0.14%)
Jun 25, 2013 9.088 9.328 9.034 9.268 0 +0.23(+2.52%)
Jun 24, 2013 9.268 9.268 9.034 9.041 0 -0.31(-3.29%)
Jun 21, 2013 9.262 9.474 9.141 9.349 209,777 +0.13(+1.45%)
Jun 20, 2013 9.369 9.369 9.181 9.215 0 -0.23(-2.41%)
Jun 19, 2013 9.549 9.616 9.429 9.442 0 -0.07(-0.77%)
Jun 18, 2013 9.429 9.662 9.389 9.516 0 +0.10(+1.07%)
Jun 17, 2013 9.322 9.436 9.262 9.415 0 +0.15(+1.66%)
Jun 14, 2013 9.308 9.335 9.168 9.262 0 -0.03(-0.36%)
Jun 13, 2013 9.148 9.335 9.007 9.295 264,663 +0.12(+1.31%)
Jun 12, 2013 9.395 9.429 9.027 9.175 280,481 -0.19(-2.07%)
Jun 11, 2013 9.469 9.535 9.342 9.369 182,377 -0.22(-2.30%)
Jun 10, 2013 9.737 9.737 9.409 9.589 0 -0.05(-0.49%)
Jun 07, 2013 9.957 10.03 9.599 9.636 0 -0.20(-2.04%)
Jun 06, 2013 9.643 9.904 9.597 9.837 109,270 +0.18(+1.87%)
Jun 05, 2013 9.991 10.04 9.596 9.656 0 -0.31(-3.15%)
Jun 04, 2013 9.891 10.12 9.891 9.971 0 +0.05(+0.54%)
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.