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

Medallion Fin Cp (NQ: MFIN )

8.000 -0.010 (-0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 29, 2015 7.588 7.627 7.432 7.541 489,511 -0.11(-1.42%)
May 28, 2015 7.627 7.689 7.619 7.650 421,423 -0.05(-0.61%)
May 27, 2015 7.689 7.751 7.495 7.697 867,477 -0.12(-1.59%)
May 26, 2015 8.335 8.335 7.596 7.821 1,640,197 -0.47(-5.63%)
May 22, 2015 8.218 8.288 8.288 8.288 175,394 +0.09(+1.04%)
May 21, 2015 8.351 8.351 8.179 8.203 182,371 -0.11(-1.31%)
May 20, 2015 8.428 8.467 8.210 8.312 267,190 -0.16(-1.93%)
May 19, 2015 8.498 8.553 8.366 8.475 245,385 -0.02(-0.27%)
May 18, 2015 8.483 8.592 8.483 8.498 355,994 +0.05(+0.65%)
May 15, 2015 8.537 8.561 8.382 8.444 245,272 -0.09(-1.00%)
May 14, 2015 8.545 8.584 8.491 8.530 284,474 +0.06(+0.74%)
May 13, 2015 8.460 8.498 8.405 8.467 254,139 +0.05(+0.55%)
May 12, 2015 8.374 8.471 8.273 8.421 297,721 +0.05(+0.56%)
May 11, 2015 8.070 8.404 8.070 8.374 836,937 +0.30(+3.77%)
May 08, 2015 8.138 8.138 8.000 8.070 173,528 +0.08(+0.95%)
May 07, 2015 7.994 8.153 7.948 7.994 193,752 -0.08(-1.04%)
May 06, 2015 8.176 8.176 8.016 8.077 211,775 -0.05(-0.65%)
May 05, 2015 8.115 8.161 8.062 8.131 204,824 +0.02(+0.28%)
May 04, 2015 7.986 8.115 7.986 8.108 249,933 +0.11(+1.43%)
May 01, 2015 8.062 8.062 7.918 7.994 198,279 -0.03(-0.38%)
Apr 30, 2015 8.184 8.199 8.009 8.024 455,417 -0.16(-1.95%)
Apr 29, 2015 7.986 8.199 7.880 8.184 443,082 +0.27(+3.36%)
Apr 28, 2015 8.016 8.016 7.811 7.918 178,406 -0.08(-1.05%)
Apr 27, 2015 8.077 8.077 7.872 8.001 355,556 +0.01(+0.10%)
Apr 24, 2015 7.948 8.024 7.924 7.994 231,605 +0.04(+0.48%)
Apr 23, 2015 7.689 7.978 7.682 7.956 435,674 +0.27(+3.56%)
Apr 22, 2015 7.803 7.834 7.606 7.682 335,220 -0.06(-0.79%)
Apr 21, 2015 7.689 7.781 7.689 7.743 161,364 +0.02(+0.30%)
Apr 20, 2015 7.842 7.857 7.697 7.720 251,248 -0.02(-0.29%)
Apr 17, 2015 7.834 7.834 7.720 7.743 277,222 -0.08(-0.97%)
Apr 16, 2015 7.834 7.872 7.735 7.819 328,742 -0.02(-0.19%)
Apr 15, 2015 7.743 7.895 7.743 7.834 267,918 +0.05(+0.59%)
Apr 14, 2015 7.826 7.857 7.689 7.788 250,046 +0.02(+0.20%)
Apr 13, 2015 7.872 7.887 7.697 7.773 444,790 -0.02(-0.29%)
Apr 10, 2015 7.811 7.849 7.735 7.796 194,308 +0.04(+0.49%)
Apr 09, 2015 7.857 7.925 7.682 7.758 324,607 -0.10(-1.26%)
Apr 08, 2015 7.910 7.948 7.834 7.857 299,149 -0.02(-0.19%)
Apr 07, 2015 7.872 7.933 7.803 7.872 269,742 +0.07(+0.88%)
Apr 06, 2015 8.039 8.039 7.606 7.803 543,868 -0.06(-0.77%)
Apr 02, 2015 7.233 7.864 7.864 7.864 1,162,674 +0.64(+8.84%)
Apr 01, 2015 7.073 7.225 7.073 7.225 271,981 +0.18(+2.59%)
Mar 31, 2015 7.263 7.294 7.020 7.043 406,416 -0.22(-3.04%)
Mar 30, 2015 7.302 7.354 7.225 7.263 274,321 -0.02(-0.31%)
Mar 27, 2015 7.355 7.451 7.271 7.286 138,997 -0.06(-0.83%)
Mar 26, 2015 7.431 7.469 7.332 7.347 136,441 -0.08(-1.13%)
Mar 25, 2015 7.378 7.469 7.340 7.431 130,518 +0.08(+1.14%)
Mar 24, 2015 7.416 7.416 7.279 7.347 157,324 -0.01(-0.10%)
Mar 23, 2015 7.340 7.408 7.233 7.355 226,410 +0.02(+0.21%)
Mar 20, 2015 7.324 7.431 7.241 7.340 280,156 +0.05(+0.63%)
Mar 19, 2015 7.553 7.553 7.263 7.294 333,893 -0.20(-2.64%)
Mar 18, 2015 7.659 7.695 7.484 7.492 285,794 -0.20(-2.57%)
Mar 17, 2015 7.606 7.750 7.583 7.689 228,436 +0.08(+1.10%)
Mar 16, 2015 7.781 7.781 7.606 7.606 178,963 -0.09(-1.19%)
Mar 13, 2015 7.735 7.743 7.617 7.697 209,044 -0.02(-0.20%)
Mar 12, 2015 7.601 7.735 7.578 7.712 239,680 +0.13(+1.76%)
Mar 11, 2015 7.653 7.772 7.541 7.578 176,728 -0.07(-0.97%)
Mar 10, 2015 7.712 7.712 7.578 7.653 145,936 -0.05(-0.68%)
Mar 09, 2015 7.683 7.772 7.668 7.705 130,306 +0.04(+0.58%)
Mar 06, 2015 7.742 7.757 7.660 7.660 84,644 -0.01(-0.19%)
Mar 05, 2015 7.653 7.764 7.616 7.675 101,332 +0.02(+0.29%)
Mar 04, 2015 7.742 7.831 7.630 7.653 243,540 -0.11(-1.44%)
Mar 03, 2015 7.727 7.809 7.645 7.764 132,654 +0.02(+0.29%)
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.