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

Medallion Fin Cp (NQ: MFIN )

8.060 -0.020 (-0.25%)
Streaming Delayed Price Updated: 1:53 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 31, 2016 4.196 4.222 4.161 4.179 214,015 -0.04(-1.05%)
Aug 30, 2016 4.293 4.329 4.196 4.223 227,147 -0.11(-2.65%)
Aug 29, 2016 4.302 4.364 4.285 4.338 97,007 +0.00(+0.00%)
Aug 26, 2016 4.285 4.373 4.285 4.338 87,655 +0.03(+0.61%)
Aug 25, 2016 4.391 4.415 4.249 4.311 298,357 -0.09(-2.01%)
Aug 24, 2016 4.373 4.452 4.373 4.399 148,033 -0.02(-0.40%)
Aug 23, 2016 4.452 4.452 4.382 4.417 208,678 -0.05(-1.19%)
Aug 22, 2016 4.505 4.550 4.461 4.470 157,367 -0.04(-0.98%)
Aug 19, 2016 4.392 4.514 4.374 4.514 272,053 +0.03(+0.78%)
Aug 18, 2016 4.619 4.619 4.436 4.479 274,137 -0.13(-2.85%)
Aug 17, 2016 4.637 4.672 4.584 4.611 214,655 -0.04(-0.75%)
Aug 16, 2016 4.681 4.751 4.593 4.646 216,812 -0.06(-1.30%)
Aug 15, 2016 4.681 4.811 4.681 4.707 177,752 +0.04(+0.75%)
Aug 12, 2016 4.882 4.882 4.672 4.672 181,176 -0.16(-3.26%)
Aug 11, 2016 4.812 5.000 4.646 4.829 332,214 -0.20(-4.00%)
Aug 10, 2016 5.030 5.118 4.829 5.030 469,283 -0.29(-5.43%)
Aug 09, 2016 5.249 5.398 5.118 5.319 244,514 +0.02(+0.33%)
Aug 08, 2016 5.512 5.652 5.275 5.302 223,884 -0.27(-4.87%)
Aug 05, 2016 5.153 5.634 5.153 5.573 511,180 +0.42(+8.15%)
Aug 04, 2016 4.637 5.214 4.593 5.153 602,549 +0.36(+7.48%)
Aug 03, 2016 5.162 5.249 4.523 4.794 1,474,741 -0.52(-9.87%)
Aug 02, 2016 6.955 6.955 5.179 5.319 1,587,410 -1.78(-25.03%)
Aug 01, 2016 6.964 7.104 6.911 7.095 179,341 +0.02(+0.25%)
Jul 29, 2016 6.955 7.078 6.955 7.078 86,879 +0.10(+1.38%)
Jul 28, 2016 6.955 7.069 6.955 6.981 55,651 +0.02(+0.25%)
Jul 27, 2016 7.086 7.104 6.960 6.964 79,000 -0.09(-1.24%)
Jul 26, 2016 7.104 7.165 7.009 7.051 97,406 -0.04(-0.49%)
Jul 25, 2016 6.929 7.086 6.929 7.086 46,909 +0.13(+1.89%)
Jul 22, 2016 6.999 7.049 6.955 6.955 45,238 -0.04(-0.62%)
Jul 21, 2016 7.104 7.113 6.903 6.999 117,772 -0.09(-1.30%)
Jul 20, 2016 7.034 7.139 7.016 7.091 91,010 -0.01(-0.18%)
Jul 19, 2016 7.130 7.174 6.990 7.104 87,755 +0.01(+0.12%)
Jul 18, 2016 6.920 7.165 6.920 7.095 128,600 +0.14(+2.01%)
Jul 15, 2016 7.016 7.060 6.920 6.955 88,852 -0.01(-0.13%)
Jul 14, 2016 6.903 7.069 6.850 6.964 118,534 +0.11(+1.66%)
Jul 13, 2016 6.815 6.973 6.754 6.850 134,051 +0.07(+1.03%)
Jul 12, 2016 6.553 6.850 6.553 6.780 146,065 -0.01(-0.13%)
Jul 11, 2016 6.736 6.893 6.736 6.789 69,393 +0.04(+0.65%)
Jul 08, 2016 6.736 6.885 6.719 6.745 154,822 +0.01(+0.13%)
Jul 07, 2016 6.693 6.754 6.693 6.736 79,893 +0.14(+2.12%)
Jul 05, 2016 6.693 6.693 6.518 6.596 124,170 -0.02(-0.26%)
Jul 01, 2016 6.474 6.614 6.614 6.614 169,739 +0.16(+2.44%)
Jun 30, 2016 6.439 6.474 6.352 6.457 192,503 +0.05(+0.82%)
Jun 29, 2016 6.229 6.430 6.194 6.404 115,625 +0.19(+3.03%)
Jun 28, 2016 6.177 6.238 6.124 6.216 43,037 +0.09(+1.50%)
Jun 27, 2016 6.220 6.220 6.115 6.124 139,157 -0.07(-1.13%)
Jun 24, 2016 6.124 6.273 6.124 6.194 142,749 +0.02(+0.28%)
Jun 23, 2016 6.255 6.255 6.133 6.177 102,676 -0.04(-0.70%)
Jun 22, 2016 6.220 6.282 6.168 6.220 63,132 +0.03(+0.42%)
Jun 21, 2016 6.168 6.203 6.133 6.194 103,207 +0.01(+0.14%)
Jun 20, 2016 6.247 6.282 6.185 6.185 81,183 -0.03(-0.42%)
Jun 17, 2016 6.168 6.229 6.124 6.212 176,067 +0.04(+0.57%)
Jun 16, 2016 6.290 6.299 6.133 6.177 131,210 -0.10(-1.67%)
Jun 15, 2016 6.177 6.387 6.177 6.282 207,781 +0.08(+1.27%)
Jun 14, 2016 6.212 6.238 6.133 6.203 119,621 +0.03(+0.42%)
Jun 13, 2016 6.413 6.465 6.142 6.177 171,631 -0.24(-3.68%)
Jun 10, 2016 6.474 6.553 6.395 6.413 86,842 -0.07(-1.08%)
Jun 09, 2016 6.562 6.623 6.474 6.483 103,181 -0.14(-2.11%)
Jun 08, 2016 6.562 6.649 6.518 6.623 80,436 +0.07(+1.07%)
Jun 07, 2016 6.623 6.649 6.518 6.553 69,487 -0.08(-1.19%)
Jun 06, 2016 6.588 6.649 6.553 6.631 65,531 +0.05(+0.80%)
Jun 03, 2016 6.631 6.640 6.527 6.579 60,379 -0.04(-0.66%)
Jun 02, 2016 6.649 6.649 6.562 6.623 65,742 +0.05(+0.80%)
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.