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

Medallion Fin Cp (NQ: MFIN )

8.020 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:03 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 (%)
Sep 30, 2009 4.508 4.555 4.347 4.347 116,262 -0.14(-3.13%)
Sep 29, 2009 4.560 4.599 4.482 4.487 42,205 -0.06(-1.37%)
Sep 28, 2009 4.461 4.555 4.435 4.549 71,214 +0.13(+2.94%)
Sep 25, 2009 4.326 4.440 4.326 4.419 84,597 +0.07(+1.55%)
Sep 24, 2009 4.284 4.393 4.279 4.352 96,750 +0.08(+1.82%)
Sep 23, 2009 4.341 4.388 4.274 4.274 172,663 -0.07(-1.67%)
Sep 22, 2009 4.347 4.502 4.310 4.347 112,160 +0.02(+0.36%)
Sep 21, 2009 4.263 4.362 4.253 4.331 69,072 +0.03(+0.60%)
Sep 18, 2009 4.383 4.388 4.263 4.305 142,517 -0.05(-1.08%)
Sep 17, 2009 4.347 4.393 4.315 4.352 57,399 +0.02(+0.48%)
Sep 16, 2009 4.295 4.456 4.284 4.331 81,179 +0.05(+1.09%)
Sep 15, 2009 4.258 4.336 4.258 4.284 51,783 +0.04(+0.86%)
Sep 14, 2009 4.237 4.362 4.227 4.248 86,824 +0.00(+0.00%)
Sep 11, 2009 4.295 4.331 4.227 4.248 40,520 -0.05(-1.21%)
Sep 10, 2009 4.274 4.300 4.227 4.300 74,976 +0.01(+0.24%)
Sep 09, 2009 4.222 4.362 4.222 4.289 99,214 +0.07(+1.60%)
Sep 08, 2009 4.211 4.326 4.159 4.222 88,447 +0.04(+0.87%)
Sep 04, 2009 4.029 4.196 4.029 4.185 61,026 +0.11(+2.81%)
Sep 03, 2009 4.107 4.139 4.029 4.071 70,895 -0.02(-0.51%)
Sep 02, 2009 4.113 4.159 4.029 4.092 74,376 -0.05(-1.13%)
Sep 01, 2009 4.321 4.360 4.133 4.139 136,005 -0.20(-4.67%)
Aug 31, 2009 4.404 4.409 4.300 4.341 105,286 -0.09(-2.00%)
Aug 28, 2009 4.679 4.705 4.391 4.430 178,876 -0.16(-3.51%)
Aug 27, 2009 4.258 4.991 4.165 4.591 656,732 +0.37(+8.74%)
Aug 26, 2009 4.289 4.295 4.123 4.222 73,199 -0.21(-4.69%)
Aug 25, 2009 4.404 4.463 4.378 4.430 89,378 +0.07(+1.55%)
Aug 24, 2009 4.315 4.404 4.274 4.362 113,850 +0.06(+1.33%)
Aug 21, 2009 4.300 4.310 4.196 4.305 174,300 +0.05(+1.22%)
Aug 20, 2009 4.227 4.274 4.159 4.253 73,355 +0.00(+0.00%)
Aug 19, 2009 4.029 4.258 4.029 4.253 54,426 +0.01(+0.12%)
Aug 18, 2009 4.128 4.248 4.029 4.248 69,610 +0.12(+2.90%)
Aug 17, 2009 4.081 4.184 4.081 4.128 62,303 +0.07(+1.79%)
Aug 14, 2009 4.211 4.211 4.029 4.055 98,285 -0.16(-3.82%)
Aug 13, 2009 4.222 4.222 4.055 4.217 25,212 +0.01(+0.25%)
Aug 12, 2009 4.066 4.289 4.066 4.206 83,379 +0.14(+3.32%)
Aug 11, 2009 4.159 4.185 4.061 4.071 37,587 -0.08(-2.00%)
Aug 10, 2009 4.123 4.211 4.055 4.154 78,967 +0.01(+0.13%)
Aug 07, 2009 4.050 4.185 4.050 4.149 92,988 +0.19(+4.72%)
Aug 06, 2009 4.024 4.123 3.962 3.962 78,052 -0.05(-1.17%)
Aug 05, 2009 4.076 4.113 4.009 4.009 89,861 -0.08(-1.91%)
Aug 04, 2009 4.029 4.087 4.009 4.087 57,761 +0.01(+0.26%)
Aug 03, 2009 4.107 4.113 4.009 4.076 105,336 -0.01(-0.13%)
Jul 31, 2009 4.097 4.128 4.014 4.081 99,097 -0.02(-0.38%)
Jul 30, 2009 4.061 4.113 3.988 4.097 69,264 +0.10(+2.60%)
Jul 29, 2009 4.003 4.102 3.978 3.993 58,416 -0.04(-0.90%)
Jul 28, 2009 3.951 4.071 3.951 4.029 65,398 +0.03(+0.65%)
Jul 27, 2009 3.951 4.014 3.931 4.003 47,094 +0.03(+0.79%)
Jul 24, 2009 3.900 3.978 3.900 3.972 83,877 +0.07(+1.87%)
Jul 23, 2009 3.770 3.998 3.712 3.900 137,297 +0.09(+2.46%)
Jul 22, 2009 3.723 3.806 3.688 3.806 60,330 +0.08(+2.23%)
Jul 21, 2009 3.697 3.738 3.640 3.723 52,281 +0.03(+0.84%)
Jul 20, 2009 3.650 3.733 3.628 3.692 118,291 +0.07(+2.01%)
Jul 17, 2009 3.224 3.640 3.125 3.619 282,460 -0.09(-2.52%)
Jul 16, 2009 3.666 3.712 3.614 3.712 84,858 +0.01(+0.28%)
Jul 15, 2009 3.619 3.712 3.556 3.702 132,943 +0.13(+3.64%)
Jul 14, 2009 3.676 3.676 3.567 3.572 59,313 -0.08(-2.28%)
Jul 13, 2009 3.629 3.660 3.577 3.655 123,590 +0.06(+1.59%)
Jul 10, 2009 3.577 3.624 3.520 3.598 32,288 +0.01(+0.14%)
Jul 09, 2009 3.634 3.660 3.593 3.593 48,881 -0.03(-0.72%)
Jul 08, 2009 3.681 3.692 3.582 3.619 105,865 -0.03(-0.85%)
Jul 07, 2009 3.702 3.712 3.640 3.650 88,353 -0.03(-0.85%)
Jul 06, 2009 3.822 3.931 3.653 3.681 117,060 -0.15(-3.93%)
Jul 02, 2009 4.029 4.029 3.811 3.832 130,897 -0.27(-6.47%)
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.