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

Medallion Fin Cp (NQ: MFIN )

8.050 +0.040 (+0.50%)
Streaming Delayed Price Updated: 12:16 PM 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 31, 2012 6.923 6.998 6.904 6.929 118,512 -0.03(-0.45%)
Jul 30, 2012 6.992 7.086 6.942 6.961 109,939 -0.04(-0.54%)
Jul 27, 2012 6.948 7.079 6.892 6.998 132,545 +0.08(+1.18%)
Jul 26, 2012 6.879 6.948 6.854 6.917 125,516 +0.08(+1.19%)
Jul 25, 2012 6.867 6.885 6.785 6.835 93,502 +0.01(+0.09%)
Jul 24, 2012 6.879 6.891 6.767 6.829 150,325 -0.01(-0.18%)
Jul 23, 2012 6.979 7.029 6.817 6.842 195,397 -0.24(-3.44%)
Jul 20, 2012 6.979 7.111 6.967 7.086 190,253 +0.05(+0.71%)
Jul 19, 2012 7.061 7.079 6.998 7.036 225,621 -0.04(-0.53%)
Jul 18, 2012 6.942 7.136 6.910 7.073 192,581 +0.15(+2.17%)
Jul 17, 2012 6.879 6.947 6.835 6.923 186,498 +0.09(+1.28%)
Jul 16, 2012 6.785 6.879 6.773 6.835 142,416 +0.03(+0.37%)
Jul 13, 2012 6.848 6.860 6.773 6.810 128,796 -0.01(-0.09%)
Jul 12, 2012 6.754 6.854 6.679 6.817 178,968 +0.08(+1.11%)
Jul 11, 2012 6.723 6.804 6.710 6.742 167,251 +0.03(+0.47%)
Jul 10, 2012 6.773 6.773 6.673 6.710 131,234 -0.01(-0.19%)
Jul 09, 2012 6.760 6.829 6.717 6.723 92,412 -0.06(-0.83%)
Jul 06, 2012 6.723 6.823 6.723 6.779 130,216 -0.01(-0.09%)
Jul 05, 2012 6.798 6.850 6.729 6.785 137,304 +0.01(+0.09%)
Jul 03, 2012 6.723 6.792 6.692 6.779 111,525 +0.06(+0.93%)
Jul 02, 2012 6.654 6.723 6.598 6.717 238,349 +0.08(+1.13%)
Jun 29, 2012 6.692 6.692 6.560 6.642 250,057 +0.00(+0.00%)
Jun 28, 2012 6.642 6.654 6.560 6.642 126,773 -0.02(-0.28%)
Jun 27, 2012 6.623 6.660 6.542 6.660 136,601 +0.03(+0.47%)
Jun 26, 2012 6.648 6.667 6.548 6.629 124,199 -0.01(-0.19%)
Jun 25, 2012 6.560 6.685 6.560 6.642 172,967 +0.04(+0.57%)
Jun 22, 2012 6.529 6.654 6.510 6.604 660,284 +0.10(+1.54%)
Jun 21, 2012 6.466 6.585 6.423 6.504 363,020 +0.01(+0.10%)
Jun 20, 2012 6.642 6.642 6.479 6.498 219,289 -0.13(-1.98%)
Jun 19, 2012 6.485 6.642 6.466 6.629 395,826 +0.17(+2.61%)
Jun 18, 2012 6.548 6.560 6.385 6.460 229,745 -0.14(-2.18%)
Jun 15, 2012 6.567 6.623 6.504 6.604 225,656 +0.02(+0.28%)
Jun 14, 2012 6.573 6.592 6.510 6.585 178,986 +0.01(+0.19%)
Jun 13, 2012 6.604 6.654 6.554 6.573 254,599 -0.04(-0.66%)
Jun 12, 2012 6.592 6.629 6.542 6.617 184,482 +0.06(+0.86%)
Jun 11, 2012 6.623 6.648 6.554 6.560 224,857 -0.04(-0.57%)
Jun 08, 2012 6.504 6.648 6.504 6.598 207,348 +0.02(+0.29%)
Jun 07, 2012 6.667 6.679 6.529 6.579 268,822 -0.02(-0.28%)
Jun 06, 2012 6.610 6.610 6.485 6.598 190,073 +0.02(+0.29%)
Jun 05, 2012 6.554 6.598 6.473 6.579 370,328 +0.03(+0.38%)
Jun 04, 2012 6.504 6.573 6.479 6.554 324,546 +0.09(+1.45%)
Jun 01, 2012 6.435 6.567 6.410 6.460 402,994 +0.01(+0.10%)
May 31, 2012 6.548 6.573 6.385 6.454 825,793 -0.09(-1.34%)
May 30, 2012 6.648 6.648 6.473 6.542 307,673 -0.04(-0.66%)
May 29, 2012 6.648 6.648 6.504 6.585 368,017 +0.01(+0.09%)
May 25, 2012 6.548 6.617 6.485 6.579 505,858 +0.08(+1.15%)
May 24, 2012 6.379 6.560 6.354 6.504 338,175 +0.16(+2.46%)
May 23, 2012 6.260 6.410 6.254 6.348 249,786 +0.09(+1.50%)
May 22, 2012 6.316 6.353 6.241 6.254 499,033 -0.04(-0.60%)
May 21, 2012 6.285 6.316 6.198 6.291 336,999 +0.02(+0.30%)
May 18, 2012 6.254 6.348 6.198 6.273 409,082 -0.01(-0.20%)
May 17, 2012 6.260 6.366 6.260 6.285 582,679 +0.03(+0.50%)
May 16, 2012 6.460 6.573 6.160 6.254 3,363,570 -0.88(-12.28%)
May 15, 2012 7.273 7.273 7.098 7.129 119,491 -0.09(-1.30%)
May 14, 2012 7.142 7.367 7.107 7.223 94,495 +0.01(+0.17%)
May 11, 2012 7.242 7.317 7.123 7.211 111,578 -0.09(-1.28%)
May 10, 2012 7.194 7.347 7.065 7.304 112,612 +0.12(+1.62%)
May 09, 2012 7.126 7.243 7.065 7.188 145,883 +0.06(+0.86%)
May 08, 2012 6.979 7.151 6.973 7.126 136,958 +0.09(+1.22%)
May 07, 2012 6.887 7.053 6.885 7.040 92,875 +0.16(+2.32%)
May 04, 2012 6.899 6.929 6.850 6.881 132,215 -0.02(-0.36%)
May 03, 2012 6.838 6.985 6.776 6.905 222,831 +0.09(+1.35%)
May 02, 2012 6.733 6.844 6.696 6.813 199,299 +0.07(+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.