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

Medallion Fin Cp (NQ: MFIN )

8.010 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2011 6.740 6.903 6.759 6.867 76,604 +0.13(+1.88%)
Dec 29, 2011 6.801 6.879 6.722 6.740 78,075 -0.02(-0.27%)
Dec 28, 2011 6.795 6.828 6.704 6.759 57,878 -0.05(-0.80%)
Dec 27, 2011 6.849 6.879 6.698 6.813 103,856 -0.07(-1.05%)
Dec 23, 2011 6.921 6.934 6.843 6.885 72,118 -0.02(-0.26%)
Dec 21, 2011 6.976 6.982 6.897 6.903 103,655 -0.05(-0.78%)
Dec 20, 2011 6.982 6.982 6.909 6.958 114,249 +0.07(+0.96%)
Dec 19, 2011 6.885 6.976 6.879 6.891 62,118 +0.02(+0.35%)
Dec 16, 2011 6.928 6.928 6.777 6.867 170,344 -0.02(-0.26%)
Dec 15, 2011 6.970 6.970 6.728 6.885 117,623 -0.05(-0.78%)
Dec 14, 2011 6.638 6.970 6.602 6.940 189,451 +0.31(+4.64%)
Dec 13, 2011 6.994 7.030 6.632 6.632 204,639 -0.31(-4.43%)
Dec 12, 2011 6.915 7.024 6.861 6.940 117,628 -0.06(-0.86%)
Dec 09, 2011 6.879 7.066 6.879 7.000 163,359 +0.11(+1.58%)
Dec 08, 2011 6.976 7.006 6.849 6.891 83,395 -0.12(-1.72%)
Dec 07, 2011 7.066 7.087 6.988 7.012 132,286 -0.06(-0.85%)
Dec 06, 2011 7.090 7.121 7.042 7.072 102,154 -0.01(-0.09%)
Dec 05, 2011 7.163 7.169 7.048 7.078 107,856 +0.02(+0.26%)
Dec 02, 2011 7.133 7.133 7.048 7.060 63,084 +0.01(+0.17%)
Dec 01, 2011 7.090 7.207 7.036 7.048 124,098 -0.05(-0.68%)
Nov 30, 2011 7.115 7.148 7.054 7.096 236,571 +0.12(+1.73%)
Nov 29, 2011 7.121 7.121 6.925 6.976 56,862 -0.13(-1.87%)
Nov 28, 2011 6.909 7.115 6.879 7.109 103,514 +0.39(+5.84%)
Nov 25, 2011 6.716 6.909 6.704 6.716 59,280 +0.01(+0.09%)
Nov 23, 2011 6.982 7.036 6.638 6.710 204,878 -0.28(-3.97%)
Nov 22, 2011 7.066 7.096 6.982 6.988 117,670 -0.05(-0.69%)
Nov 21, 2011 7.078 7.109 6.921 7.036 117,751 -0.05(-0.68%)
Nov 18, 2011 7.042 7.157 6.940 7.084 117,448 +0.05(+0.77%)
Nov 17, 2011 7.036 7.127 6.946 7.030 80,924 +0.01(+0.09%)
Nov 16, 2011 7.084 7.223 6.988 7.024 130,458 -0.07(-1.02%)
Nov 15, 2011 7.060 7.193 6.940 7.096 110,832 +0.05(+0.68%)
Nov 14, 2011 7.024 7.103 6.940 7.048 141,130 +0.07(+1.04%)
Nov 11, 2011 7.083 7.083 6.839 6.976 163,181 -0.01(-0.08%)
Nov 10, 2011 6.821 6.994 6.789 6.982 206,869 +0.26(+3.89%)
Nov 09, 2011 6.881 6.988 6.715 6.720 150,322 -0.27(-3.91%)
Nov 08, 2011 6.952 7.184 6.839 6.994 229,470 +0.07(+1.03%)
Nov 07, 2011 7.474 7.474 6.851 6.922 345,957 -0.05(-0.68%)
Nov 04, 2011 7.189 7.189 6.869 6.970 277,033 -0.17(-2.41%)
Nov 03, 2011 7.178 7.200 7.095 7.142 240,668 +0.00(+0.00%)
Nov 02, 2011 7.178 7.184 6.964 7.142 315,718 +0.14(+2.04%)
Nov 01, 2011 6.786 7.124 6.786 7.000 228,911 -0.07(-0.92%)
Oct 31, 2011 6.827 7.222 6.768 7.065 260,859 +0.22(+3.21%)
Oct 28, 2011 6.905 6.976 6.804 6.845 92,145 -0.08(-1.11%)
Oct 27, 2011 6.768 6.952 6.709 6.922 268,373 +0.31(+4.76%)
Oct 26, 2011 6.525 6.643 6.382 6.608 139,879 +0.18(+2.87%)
Oct 25, 2011 6.566 6.566 6.424 6.424 112,607 -0.17(-2.61%)
Oct 24, 2011 6.477 6.649 6.397 6.596 222,072 +0.26(+4.12%)
Oct 21, 2011 6.246 6.507 6.246 6.335 371,154 +0.23(+3.69%)
Oct 20, 2011 6.008 6.151 5.962 6.109 131,105 +0.13(+2.18%)
Oct 19, 2011 6.228 6.245 5.967 5.978 102,462 -0.28(-4.55%)
Oct 18, 2011 6.032 6.287 6.014 6.263 102,728 +0.25(+4.15%)
Oct 17, 2011 6.133 6.149 5.955 6.014 63,992 -0.14(-2.31%)
Oct 14, 2011 6.032 6.162 5.949 6.156 116,732 +0.14(+2.27%)
Oct 13, 2011 5.907 6.056 5.830 6.020 95,483 +0.07(+1.10%)
Oct 12, 2011 6.014 6.032 5.919 5.955 111,357 -0.03(-0.50%)
Oct 11, 2011 5.907 6.079 5.866 5.984 126,495 +0.06(+1.00%)
Oct 10, 2011 5.806 5.967 5.753 5.925 320,000 +0.28(+4.94%)
Oct 07, 2011 5.812 5.812 5.587 5.646 109,806 -0.15(-2.56%)
Oct 06, 2011 5.664 5.800 5.649 5.794 111,008 +0.14(+2.41%)
Oct 05, 2011 5.723 5.788 5.515 5.658 74,219 -0.08(-1.35%)
Oct 04, 2011 5.183 5.771 5.177 5.735 217,201 +0.45(+8.42%)
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.