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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 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 (%)
Apr 28, 2017 1.792 1.837 1.792 1.828 119,277 +0.04(+2.00%)
Apr 27, 2017 1.828 1.828 1.792 1.792 115,924 -0.04(-1.96%)
Apr 26, 2017 1.801 1.855 1.801 1.828 66,185 +0.03(+1.49%)
Apr 25, 2017 1.855 1.882 1.792 1.801 203,988 -0.07(-3.83%)
Apr 24, 2017 1.837 1.882 1.819 1.873 108,514 +0.04(+1.95%)
Apr 21, 2017 1.837 1.873 1.819 1.837 98,681 -0.03(-1.44%)
Apr 20, 2017 1.846 1.864 1.846 1.864 43,744 +0.02(+0.97%)
Apr 19, 2017 1.846 1.879 1.792 1.846 117,746 -0.03(-1.44%)
Apr 18, 2017 1.864 1.882 1.810 1.873 56,517 +0.01(+0.48%)
Apr 17, 2017 1.756 1.864 1.756 1.864 109,653 +0.04(+2.46%)
Apr 13, 2017 1.846 1.851 1.792 1.819 68,146 -0.03(-1.46%)
Apr 12, 2017 1.864 1.873 1.792 1.846 115,504 -0.03(-1.44%)
Apr 11, 2017 1.927 1.927 1.801 1.873 119,699 +0.00(+0.00%)
Apr 10, 2017 1.658 1.918 1.658 1.873 236,048 +0.22(+13.59%)
Apr 07, 2017 1.739 1.756 1.649 1.649 247,448 -0.06(-3.66%)
Apr 06, 2017 1.801 1.801 1.712 1.712 199,621 -0.08(-4.50%)
Apr 05, 2017 1.882 1.882 1.792 1.792 204,245 -0.08(-4.31%)
Apr 04, 2017 1.792 1.963 1.748 1.873 330,842 +0.05(+2.96%)
Apr 03, 2017 1.783 1.837 1.783 1.819 165,850 +0.04(+2.53%)
Mar 31, 2017 1.998 1.998 1.774 1.774 907,986 -0.20(-10.00%)
Mar 30, 2017 2.025 2.025 1.963 1.972 193,555 -0.06(-3.08%)
Mar 29, 2017 1.981 2.034 1.954 2.034 110,833 +0.07(+3.65%)
Mar 28, 2017 2.052 2.088 1.954 1.963 234,738 -0.10(-4.78%)
Mar 27, 2017 2.016 2.097 1.981 2.061 104,199 +0.07(+3.60%)
Mar 24, 2017 1.981 2.196 1.954 1.989 230,765 +0.01(+0.45%)
Mar 23, 2017 2.007 2.034 1.972 1.981 151,460 -0.02(-0.90%)
Mar 22, 2017 2.142 2.160 1.972 1.998 235,979 -0.14(-6.69%)
Mar 21, 2017 2.088 2.151 2.025 2.142 259,697 +0.04(+1.70%)
Mar 20, 2017 1.945 2.133 1.927 2.106 255,978 +0.13(+6.82%)
Mar 17, 2017 1.909 1.972 1.849 1.972 373,946 +0.08(+4.27%)
Mar 16, 2017 1.864 1.927 1.828 1.891 192,520 +0.02(+0.96%)
Mar 15, 2017 1.927 1.972 1.792 1.873 183,096 -0.05(-2.79%)
Mar 14, 2017 1.873 1.954 1.792 1.927 205,937 +0.07(+3.86%)
Mar 13, 2017 1.864 1.882 1.819 1.855 169,616 +0.04(+1.97%)
Mar 10, 2017 1.685 1.855 1.658 1.819 264,583 +0.10(+5.73%)
Mar 09, 2017 1.765 1.815 1.631 1.721 294,309 -0.05(-3.03%)
Mar 08, 2017 1.882 1.954 1.506 1.774 1,321,683 +0.27(+17.86%)
Mar 07, 2017 1.568 1.631 1.506 1.506 364,548 -0.11(-6.67%)
Mar 06, 2017 1.721 1.721 1.568 1.613 330,214 -0.11(-6.25%)
Mar 03, 2017 1.792 1.819 1.676 1.721 275,822 -0.10(-5.42%)
Mar 02, 2017 1.748 1.837 1.712 1.819 194,373 +0.05(+3.05%)
Mar 01, 2017 1.945 2.052 1.748 1.765 404,103 -0.20(-10.05%)
Feb 28, 2017 2.025 2.079 1.920 1.963 216,149 -0.06(-3.10%)
Feb 27, 2017 2.079 2.079 2.016 2.025 191,603 -0.08(-3.83%)
Feb 24, 2017 2.124 2.129 2.061 2.106 147,245 -0.02(-0.84%)
Feb 23, 2017 2.142 2.182 2.124 2.124 165,455 -0.04(-1.66%)
Feb 22, 2017 2.169 2.187 2.124 2.160 242,919 +0.03(+1.26%)
Feb 21, 2017 2.079 2.178 2.079 2.133 422,165 +0.05(+2.59%)
Feb 17, 2017 2.079 2.079 2.079 0 +0.06(+3.11%)
Feb 16, 2017 1.900 2.196 1.900 2.016 650,942 +0.10(+5.14%)
Feb 15, 2017 1.882 1.972 1.847 1.918 230,089 +0.02(+0.94%)
Feb 14, 2017 1.828 1.927 1.792 1.900 271,416 +0.05(+2.91%)
Feb 13, 2017 1.783 1.891 1.756 1.846 401,865 +0.09(+5.10%)
Feb 10, 2017 1.568 1.783 1.568 1.756 451,736 +0.17(+10.73%)
Feb 09, 2017 1.640 1.658 1.431 1.586 796,017 -0.09(-5.35%)
Feb 08, 2017 1.730 1.739 1.613 1.676 311,993 -0.05(-3.11%)
Feb 07, 2017 1.927 1.945 1.613 1.730 1,026,575 -0.17(-8.96%)
Feb 06, 2017 2.061 2.097 1.846 1.900 674,204 -0.15(-7.42%)
Feb 03, 2017 2.043 2.258 2.043 2.052 283,648 +0.00(+0.22%)
Feb 02, 2017 2.294 2.294 2.025 2.048 340,965 -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.