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 UNCHANGED
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 (%)
Apr 30, 2014 9.459 9.564 9.375 9.522 234,840 +0.07(+0.74%)
Apr 29, 2014 9.529 9.648 9.410 9.452 301,160 -0.08(-0.81%)
Apr 28, 2014 9.718 9.732 9.319 9.529 404,471 -0.14(-1.45%)
Apr 25, 2014 9.739 9.886 9.662 9.669 317,134 -0.07(-0.72%)
Apr 24, 2014 10.05 10.10 9.704 9.739 515,609 -0.22(-2.25%)
Apr 23, 2014 9.634 10.01 9.463 9.963 1,017,495 +0.75(+8.13%)
Apr 22, 2014 9.053 9.277 9.018 9.214 215,974 +0.15(+1.62%)
Apr 21, 2014 9.032 9.151 8.941 9.067 162,166 +0.02(+0.23%)
Apr 17, 2014 9.046 9.046 9.046 9.046 127,827 -0.02(-0.23%)
Apr 16, 2014 9.095 9.102 8.927 9.067 244,295 +0.01(+0.15%)
Apr 15, 2014 9.158 9.207 8.913 9.053 284,874 -0.10(-1.07%)
Apr 14, 2014 9.256 9.256 9.053 9.151 150,271 -0.01(-0.15%)
Apr 11, 2014 9.235 9.361 9.158 9.165 198,655 -0.12(-1.28%)
Apr 10, 2014 9.704 9.704 9.235 9.284 202,461 -0.18(-1.85%)
Apr 09, 2014 9.242 9.487 9.200 9.459 255,516 +0.27(+2.97%)
Apr 08, 2014 9.158 9.242 9.102 9.186 184,533 +0.04(+0.38%)
Apr 07, 2014 9.158 9.193 9.046 9.151 184,753 -0.01(-0.08%)
Apr 04, 2014 9.312 9.340 9.102 9.158 334,418 -0.13(-1.43%)
Apr 03, 2014 9.361 9.410 9.214 9.291 149,534 -0.07(-0.75%)
Apr 02, 2014 9.235 9.389 9.200 9.361 262,019 +0.12(+1.29%)
Apr 01, 2014 9.256 9.340 9.179 9.242 202,896 -0.01(-0.08%)
Mar 31, 2014 9.214 9.354 9.207 9.249 234,750 +0.05(+0.53%)
Mar 28, 2014 9.200 9.396 9.151 9.200 181,599 -0.01(-0.15%)
Mar 27, 2014 9.249 9.312 9.151 9.214 209,311 +0.00(+0.00%)
Mar 26, 2014 9.487 9.487 9.207 9.214 383,254 -0.22(-2.30%)
Mar 25, 2014 9.543 9.543 9.326 9.431 242,029 -0.01(-0.15%)
Mar 24, 2014 9.529 9.557 9.361 9.445 327,820 +0.00(+0.00%)
Mar 21, 2014 9.627 9.676 9.228 9.445 1,723,984 -0.18(-1.82%)
Mar 20, 2014 9.627 9.655 9.557 9.620 230,741 +0.01(+0.07%)
Mar 19, 2014 9.620 9.683 9.557 9.613 205,099 -0.04(-0.36%)
Mar 18, 2014 9.711 9.718 9.592 9.648 287,480 -0.05(-0.51%)
Mar 17, 2014 9.767 9.809 9.662 9.697 225,329 -0.03(-0.29%)
Mar 14, 2014 9.795 9.858 9.690 9.725 235,100 -0.07(-0.71%)
Mar 13, 2014 9.858 9.942 9.760 9.795 169,018 -0.08(-0.78%)
Mar 12, 2014 9.837 10.07 9.795 9.872 178,557 +0.01(+0.07%)
Mar 11, 2014 10.00 10.00 9.824 9.865 207,190 -0.10(-1.04%)
Mar 10, 2014 9.900 9.996 9.824 9.969 164,500 +0.08(+0.84%)
Mar 07, 2014 9.948 9.989 9.783 9.886 216,107 -0.01(-0.07%)
Mar 06, 2014 9.783 9.927 9.696 9.893 165,654 +0.11(+1.13%)
Mar 05, 2014 9.920 9.962 9.679 9.783 368,679 -0.11(-1.11%)
Mar 04, 2014 10.05 10.14 9.865 9.893 501,760 -0.10(-1.03%)
Mar 03, 2014 9.955 10.06 9.858 9.996 152,941 -0.02(-0.21%)
Feb 28, 2014 9.948 10.12 9.914 10.02 183,650 +0.10(+0.97%)
Feb 27, 2014 9.907 9.920 9.831 9.920 96,458 +0.00(+0.00%)
Feb 26, 2014 9.920 9.927 9.851 9.920 130,365 +0.01(+0.07%)
Feb 25, 2014 9.969 10.05 9.907 9.914 227,357 -0.08(-0.76%)
Feb 24, 2014 9.996 10.16 9.969 9.989 156,274 -0.04(-0.41%)
Feb 21, 2014 9.872 10.05 9.845 10.03 198,195 +0.20(+2.03%)
Feb 20, 2014 9.748 9.907 9.652 9.831 118,870 +0.07(+0.71%)
Feb 19, 2014 9.982 10.09 9.755 9.762 150,580 -0.21(-2.14%)
Feb 18, 2014 9.845 10.14 9.789 9.976 235,281 +0.17(+1.76%)
Feb 14, 2014 9.851 9.803 9.803 9.803 157,493 -0.05(-0.49%)
Feb 13, 2014 9.679 9.886 9.597 9.851 158,245 +0.12(+1.27%)
Feb 12, 2014 9.548 9.783 9.548 9.727 258,943 +0.27(+2.84%)
Feb 11, 2014 9.300 9.576 9.266 9.459 303,022 +0.19(+2.01%)
Feb 10, 2014 9.280 9.321 9.190 9.273 143,336 -0.04(-0.44%)
Feb 07, 2014 9.245 9.404 9.245 9.314 171,585 +0.07(+0.75%)
Feb 06, 2014 9.059 9.279 9.053 9.245 173,262 +0.20(+2.21%)
Feb 05, 2014 8.997 9.059 8.894 9.045 281,000 +0.02(+0.23%)
Feb 04, 2014 9.032 9.163 8.997 9.025 156,373 +0.01(+0.15%)
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.