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 (%)
Jul 29, 2011 5.400 5.458 5.143 5.406 225,078 +0.03(+0.65%)
Jul 28, 2011 5.371 5.487 5.330 5.371 56,900 -0.02(-0.32%)
Jul 27, 2011 5.505 5.540 5.365 5.388 99,518 -0.12(-2.12%)
Jul 26, 2011 5.534 5.644 5.499 5.505 52,352 +0.00(+0.00%)
Jul 25, 2011 5.545 5.673 5.429 5.505 63,653 -0.12(-2.07%)
Jul 22, 2011 5.656 5.778 5.621 5.621 86,643 -0.10(-1.73%)
Jul 21, 2011 5.621 5.790 5.598 5.720 114,921 +0.10(+1.76%)
Jul 20, 2011 5.609 5.621 5.580 5.621 32,922 +0.00(+0.00%)
Jul 19, 2011 5.475 5.621 5.470 5.621 54,768 +0.20(+3.65%)
Jul 18, 2011 5.499 5.534 5.388 5.423 92,270 -0.06(-1.06%)
Jul 15, 2011 5.452 5.510 5.423 5.481 87,082 +0.03(+0.53%)
Jul 14, 2011 5.563 5.592 5.406 5.452 191,888 -0.09(-1.58%)
Jul 13, 2011 5.761 5.761 5.475 5.540 229,523 -0.19(-3.26%)
Jul 12, 2011 5.708 5.831 5.708 5.726 90,352 -0.02(-0.30%)
Jul 11, 2011 5.860 5.872 5.720 5.743 66,570 -0.16(-2.67%)
Jul 08, 2011 5.773 5.906 5.773 5.901 76,960 +0.11(+1.91%)
Jul 07, 2011 5.773 5.866 5.749 5.790 122,061 +0.03(+0.61%)
Jul 06, 2011 5.726 5.767 5.726 5.755 111,421 +0.04(+0.71%)
Jul 05, 2011 5.708 5.749 5.668 5.714 58,280 +0.02(+0.41%)
Jul 01, 2011 5.697 5.755 5.611 5.691 86,327 +0.01(+0.21%)
Jun 30, 2011 5.615 5.708 5.598 5.679 107,182 +0.05(+0.93%)
Jun 29, 2011 5.650 5.685 5.609 5.627 66,936 -0.02(-0.41%)
Jun 28, 2011 5.708 5.714 5.615 5.650 72,490 -0.05(-0.92%)
Jun 27, 2011 5.732 5.743 5.534 5.703 134,566 -0.06(-1.01%)
Jun 24, 2011 5.563 5.761 5.516 5.761 699,590 +0.22(+3.89%)
Jun 23, 2011 5.516 5.563 5.458 5.545 44,182 +0.01(+0.21%)
Jun 22, 2011 5.627 5.656 5.534 5.534 64,568 -0.09(-1.66%)
Jun 21, 2011 5.644 5.790 5.592 5.627 135,778 +0.03(+0.63%)
Jun 20, 2011 5.551 5.668 5.446 5.592 67,430 +0.14(+2.56%)
Jun 17, 2011 5.505 5.569 5.417 5.452 149,709 -0.02(-0.32%)
Jun 16, 2011 5.382 5.609 5.382 5.470 81,786 +0.09(+1.62%)
Jun 15, 2011 5.417 5.464 5.382 5.382 74,941 -0.08(-1.39%)
Jun 14, 2011 5.429 5.464 5.400 5.458 69,192 +0.06(+1.08%)
Jun 13, 2011 5.423 5.458 5.336 5.400 50,683 +0.01(+0.22%)
Jun 10, 2011 5.359 5.493 5.330 5.388 109,230 +0.02(+0.43%)
Jun 09, 2011 5.406 5.423 5.248 5.365 80,663 -0.01(-0.11%)
Jun 08, 2011 5.353 5.411 5.324 5.371 49,858 +0.03(+0.66%)
Jun 07, 2011 5.312 5.353 5.302 5.336 41,354 +0.07(+1.33%)
Jun 06, 2011 5.417 5.417 5.242 5.266 103,465 -0.04(-0.77%)
Jun 03, 2011 5.301 5.411 5.260 5.307 99,602 -0.03(-0.65%)
May 24, 2011 5.411 5.452 5.283 5.341 80,227 -0.04(-0.76%)
May 23, 2011 5.365 5.499 5.289 5.382 80,375 -0.01(-0.22%)
May 20, 2011 5.388 5.493 5.324 5.394 62,714 -0.01(-0.22%)
May 19, 2011 5.452 5.452 5.394 5.406 35,907 -0.02(-0.43%)
May 18, 2011 5.289 5.458 5.289 5.429 65,418 +0.13(+2.53%)
May 17, 2011 5.249 5.398 5.243 5.295 110,180 +0.03(+0.65%)
May 16, 2011 5.295 5.398 5.261 5.261 99,998 -0.05(-0.86%)
May 13, 2011 5.398 5.552 5.266 5.306 124,167 -0.07(-1.38%)
May 12, 2011 5.329 5.432 5.289 5.381 205,837 +0.07(+1.29%)
May 11, 2011 5.318 5.432 5.261 5.312 145,582 -0.01(-0.11%)
May 10, 2011 5.266 5.318 5.255 5.318 93,768 +0.09(+1.64%)
May 09, 2011 5.209 5.266 5.192 5.232 85,519 +0.01(+0.22%)
May 06, 2011 5.301 5.335 5.203 5.221 110,860 -0.02(-0.33%)
May 05, 2011 5.175 5.352 5.090 5.238 154,692 +0.05(+0.99%)
May 04, 2011 5.169 5.238 5.135 5.186 79,379 +0.01(+0.22%)
May 03, 2011 5.123 5.249 5.123 5.175 71,491 +0.05(+1.00%)
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.