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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:15 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 (%)
Dec 31, 2009 4.274 4.248 4.248 4.248 93,473 -0.03(-0.61%)
Dec 30, 2009 4.237 4.274 4.185 4.274 41,903 +0.01(+0.12%)
Dec 29, 2009 4.279 4.279 4.237 4.269 34,085 +0.01(+0.12%)
Dec 28, 2009 4.217 4.263 4.217 4.263 41,843 +0.05(+1.23%)
Dec 24, 2009 4.217 4.227 4.201 4.211 38,539 +0.01(+0.25%)
Dec 23, 2009 4.139 4.217 4.113 4.201 54,474 +0.09(+2.28%)
Dec 22, 2009 4.201 4.201 4.107 4.107 61,594 -0.08(-1.86%)
Dec 21, 2009 4.180 4.196 4.113 4.185 55,079 +0.02(+0.50%)
Dec 18, 2009 4.107 4.165 4.055 4.165 213,372 +0.10(+2.43%)
Dec 17, 2009 4.107 4.157 4.066 4.066 46,165 -0.06(-1.51%)
Dec 16, 2009 4.149 4.185 4.123 4.128 149,136 +0.02(+0.51%)
Dec 15, 2009 4.154 4.196 4.107 4.107 83,816 -0.07(-1.74%)
Dec 14, 2009 4.159 4.227 4.123 4.180 90,922 -0.03(-0.74%)
Dec 11, 2009 4.185 4.222 4.165 4.211 55,983 +0.03(+0.75%)
Dec 10, 2009 4.237 4.248 4.144 4.180 75,644 -0.03(-0.62%)
Dec 09, 2009 4.211 4.227 4.175 4.206 31,050 +0.04(+0.87%)
Dec 08, 2009 4.201 4.243 4.170 4.170 59,574 -0.07(-1.72%)
Dec 07, 2009 4.206 4.258 4.180 4.243 44,809 +0.03(+0.62%)
Dec 04, 2009 4.243 4.243 4.180 4.217 73,166 +0.05(+1.25%)
Dec 03, 2009 4.269 4.269 4.159 4.165 63,381 -0.09(-2.08%)
Dec 02, 2009 4.284 4.284 4.165 4.253 67,052 -0.01(-0.24%)
Dec 01, 2009 4.321 4.321 4.206 4.263 51,416 -0.03(-0.73%)
Nov 30, 2009 4.211 4.300 4.139 4.295 94,646 +0.09(+2.23%)
Nov 27, 2009 4.201 4.310 4.201 4.201 55,741 -0.07(-1.70%)
Nov 25, 2009 4.388 4.388 4.263 4.274 67,641 -0.08(-1.79%)
Nov 24, 2009 4.315 4.352 4.269 4.352 60,047 +0.04(+0.96%)
Nov 23, 2009 4.263 4.341 4.227 4.310 76,867 +0.07(+1.59%)
Nov 20, 2009 4.227 4.289 4.185 4.243 56,643 -0.03(-0.73%)
Nov 19, 2009 4.243 4.310 4.185 4.274 84,175 +0.01(+0.24%)
Nov 18, 2009 4.393 4.414 4.227 4.263 125,840 -0.15(-3.30%)
Nov 17, 2009 4.414 4.466 4.326 4.409 110,994 -0.01(-0.12%)
Nov 16, 2009 4.295 4.419 4.248 4.414 138,630 +0.17(+3.92%)
Nov 13, 2009 4.217 4.299 4.185 4.248 82,369 +0.08(+1.87%)
Nov 12, 2009 4.222 4.315 4.170 4.170 95,652 -0.06(-1.47%)
Nov 11, 2009 4.243 4.243 4.191 4.232 50,312 +0.05(+1.12%)
Nov 10, 2009 4.217 4.243 4.165 4.185 53,693 -0.05(-1.11%)
Nov 09, 2009 4.237 4.237 4.191 4.232 56,383 +0.04(+0.99%)
Nov 06, 2009 4.123 4.211 4.123 4.191 45,736 -0.01(-0.25%)
Nov 05, 2009 4.133 4.217 4.092 4.201 77,384 +0.12(+2.93%)
Nov 04, 2009 4.139 4.159 4.050 4.081 144,214 -0.05(-1.26%)
Nov 03, 2009 4.066 4.133 4.029 4.133 116,966 +0.04(+1.02%)
Nov 02, 2009 4.061 4.118 4.029 4.092 95,235 +0.01(+0.25%)
Oct 30, 2009 4.076 4.107 4.029 4.081 117,193 -0.04(-0.88%)
Oct 29, 2009 4.154 4.195 4.081 4.118 79,600 +0.00(+0.00%)
Oct 28, 2009 4.196 4.253 4.055 4.118 150,903 -0.07(-1.74%)
Oct 27, 2009 4.227 4.263 4.175 4.191 43,603 +0.00(+0.00%)
Oct 26, 2009 4.248 4.362 4.159 4.191 70,366 -0.05(-1.10%)
Oct 23, 2009 4.284 4.393 4.201 4.237 100,697 -0.10(-2.40%)
Oct 22, 2009 4.149 4.341 4.133 4.341 66,689 +0.17(+4.11%)
Oct 21, 2009 4.248 4.331 4.159 4.170 58,101 -0.04(-0.87%)
Oct 20, 2009 4.180 4.258 4.159 4.206 71,455 -0.05(-1.10%)
Oct 19, 2009 4.196 4.279 4.175 4.253 51,825 +0.09(+2.25%)
Oct 16, 2009 4.248 4.248 4.159 4.159 46,703 -0.11(-2.68%)
Oct 15, 2009 4.315 4.388 4.237 4.274 32,525 -0.07(-1.56%)
Oct 14, 2009 4.284 4.362 4.258 4.341 67,648 +0.12(+2.83%)
Oct 13, 2009 4.274 4.284 4.196 4.222 36,125 -0.04(-0.85%)
Oct 12, 2009 4.279 4.295 4.237 4.258 24,235 +0.03(+0.61%)
Oct 09, 2009 4.159 4.279 4.159 4.232 39,083 +0.07(+1.75%)
Oct 08, 2009 4.149 4.269 4.113 4.159 73,668 +0.06(+1.39%)
Oct 07, 2009 4.133 4.201 4.055 4.102 76,934 -0.04(-1.00%)
Oct 06, 2009 4.159 4.175 4.029 4.144 70,258 +0.04(+0.89%)
Oct 05, 2009 4.040 4.159 4.035 4.107 107,440 +0.07(+1.80%)
Oct 02, 2009 4.170 4.383 4.035 4.035 162,864 -0.14(-3.24%)
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.