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

Medallion Fin Cp (NQ: MFIN )

8.070 +0.060 (+0.75%)
Streaming Delayed Price Updated: 11:49 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 (%)
Sep 30, 2015 6.010 6.202 5.970 6.074 450,862 +0.14(+2.43%)
Sep 29, 2015 6.170 6.234 5.858 5.930 378,556 -0.18(-3.01%)
Sep 28, 2015 6.106 6.170 5.858 6.114 426,839 -0.06(-0.91%)
Sep 25, 2015 6.667 6.691 6.146 6.170 633,397 -0.50(-7.45%)
Sep 24, 2015 6.571 6.731 6.235 6.667 748,189 -0.09(-1.30%)
Sep 23, 2015 6.507 6.916 6.467 6.755 1,328,454 +0.29(+4.46%)
Sep 22, 2015 5.802 6.491 5.690 6.467 1,776,365 +0.64(+11.00%)
Sep 21, 2015 5.906 6.106 5.617 5.826 4,217,152 +0.88(+17.83%)
Sep 18, 2015 5.040 5.049 4.928 4.944 394,595 -0.15(-2.99%)
Sep 17, 2015 5.097 5.273 5.057 5.097 412,968 -0.02(-0.47%)
Sep 16, 2015 5.137 5.241 5.049 5.121 302,576 -0.01(-0.16%)
Sep 15, 2015 5.169 5.201 4.976 5.129 592,934 -0.06(-1.23%)
Sep 14, 2015 5.457 5.473 5.169 5.193 315,886 -0.22(-4.14%)
Sep 11, 2015 5.505 5.601 5.137 5.417 512,682 -0.14(-2.59%)
Sep 10, 2015 5.633 5.674 5.494 5.561 295,893 -0.11(-1.98%)
Sep 09, 2015 5.690 5.738 5.609 5.674 199,508 +0.01(+0.14%)
Sep 08, 2015 5.617 5.810 5.617 5.666 260,950 +0.06(+1.14%)
Sep 04, 2015 5.489 5.601 5.601 5.601 275,160 +0.08(+1.45%)
Sep 03, 2015 5.545 5.569 5.449 5.521 291,424 +0.02(+0.29%)
Sep 02, 2015 5.609 5.625 5.417 5.505 397,934 -0.05(-0.87%)
Sep 01, 2015 5.609 5.722 5.449 5.553 709,411 -0.14(-2.53%)
Aug 31, 2015 5.882 5.912 5.682 5.698 270,332 -0.14(-2.47%)
Aug 28, 2015 5.818 5.954 5.786 5.842 149,723 -0.01(-0.14%)
Aug 27, 2015 5.978 6.010 5.778 5.850 454,029 -0.10(-1.75%)
Aug 26, 2015 5.834 6.026 5.834 5.954 201,353 +0.13(+2.20%)
Aug 25, 2015 6.130 6.130 5.818 5.826 370,920 -0.18(-2.94%)
Aug 24, 2015 6.154 6.170 5.658 6.002 357,698 -0.24(-3.85%)
Aug 21, 2015 6.443 6.571 6.234 6.243 337,732 -0.20(-3.11%)
Aug 20, 2015 6.459 6.611 6.427 6.443 166,193 -0.08(-1.23%)
Aug 19, 2015 6.579 6.635 6.459 6.523 192,384 -0.03(-0.49%)
Aug 18, 2015 6.635 6.731 6.507 6.555 221,569 -0.14(-2.15%)
Aug 17, 2015 6.531 6.699 6.507 6.699 276,238 +0.16(+2.45%)
Aug 14, 2015 6.611 6.619 6.507 6.539 107,377 -0.10(-1.57%)
Aug 13, 2015 6.723 6.723 6.483 6.643 212,852 -0.08(-1.19%)
Aug 12, 2015 6.599 6.731 6.505 6.723 350,156 +0.10(+1.53%)
Aug 11, 2015 6.661 6.669 6.498 6.622 249,428 -0.04(-0.58%)
Aug 10, 2015 6.669 6.684 6.521 6.661 233,556 +0.05(+0.71%)
Aug 07, 2015 6.583 6.622 6.521 6.614 202,832 +0.02(+0.35%)
Aug 06, 2015 6.770 6.770 6.435 6.591 406,702 -0.16(-2.31%)
Aug 05, 2015 6.513 6.933 6.513 6.747 330,322 +0.23(+3.46%)
Aug 04, 2015 6.295 7.074 6.264 6.521 805,564 +0.45(+7.44%)
Aug 03, 2015 6.132 6.229 5.914 6.070 358,989 -0.06(-1.02%)
Jul 31, 2015 6.070 6.396 6.070 6.132 432,274 +0.08(+1.29%)
Jul 30, 2015 6.358 6.358 6.039 6.054 319,915 -0.26(-4.19%)
Jul 29, 2015 6.031 6.334 5.992 6.319 221,791 +0.30(+4.91%)
Jul 28, 2015 6.070 6.132 5.922 6.023 385,371 -0.05(-0.77%)
Jul 27, 2015 6.295 6.435 6.039 6.070 503,681 -0.23(-3.58%)
Jul 24, 2015 6.552 6.677 6.225 6.295 795,820 -0.29(-4.37%)
Jul 23, 2015 6.848 6.904 6.575 6.583 550,767 -0.33(-4.73%)
Jul 22, 2015 6.949 6.988 6.809 6.910 352,021 -0.07(-1.00%)
Jul 21, 2015 7.081 7.198 6.941 6.980 617,257 -0.11(-1.54%)
Jul 20, 2015 7.058 7.136 7.019 7.089 274,662 +0.00(+0.00%)
Jul 17, 2015 7.120 7.144 6.926 7.089 408,956 -0.03(-0.44%)
Jul 16, 2015 7.035 7.167 7.035 7.120 138,941 +0.07(+0.99%)
Jul 15, 2015 7.221 7.221 7.027 7.050 330,136 -0.13(-1.84%)
Jul 14, 2015 6.957 7.307 6.941 7.182 214,745 +0.19(+2.78%)
Jul 13, 2015 6.902 7.019 6.848 6.988 236,753 +0.12(+1.81%)
Jul 10, 2015 6.817 6.902 6.817 6.863 185,615 +0.01(+0.11%)
Jul 09, 2015 6.840 6.933 6.817 6.856 264,935 +0.04(+0.57%)
Jul 08, 2015 6.856 6.856 6.723 6.817 172,786 -0.03(-0.45%)
Jul 07, 2015 6.793 6.910 6.677 6.848 276,796 +0.05(+0.80%)
Jul 06, 2015 6.646 6.941 6.646 6.793 205,561 +0.03(+0.46%)
Jul 02, 2015 6.933 6.762 6.762 6.762 249,819 -0.15(-2.14%)
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.