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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2010 4.339 4.339 4.239 4.239 163,768 -0.11(-2.56%)
Apr 29, 2010 4.324 4.355 4.249 4.350 102,517 +0.06(+1.48%)
Apr 28, 2010 4.276 4.313 4.265 4.286 67,532 +0.01(+0.25%)
Apr 27, 2010 4.308 4.308 4.244 4.276 82,304 -0.04(-0.98%)
Apr 26, 2010 4.297 4.318 4.239 4.318 125,693 +0.01(+0.25%)
Apr 23, 2010 4.244 4.313 4.244 4.308 114,994 +0.05(+1.12%)
Apr 22, 2010 4.276 4.308 4.228 4.260 76,461 -0.06(-1.47%)
Apr 21, 2010 4.318 4.339 4.302 4.324 42,676 -0.02(-0.49%)
Apr 20, 2010 4.271 4.350 4.234 4.345 89,732 +0.08(+1.86%)
Apr 19, 2010 4.260 4.292 4.223 4.265 68,134 -0.02(-0.49%)
Apr 16, 2010 4.324 4.324 4.218 4.286 86,988 -0.06(-1.46%)
Apr 15, 2010 4.334 4.350 4.244 4.350 25,746 +0.00(+0.00%)
Apr 14, 2010 4.265 4.355 4.218 4.350 154,436 +0.09(+2.11%)
Apr 13, 2010 4.218 4.271 4.218 4.260 83,963 +0.02(+0.50%)
Apr 12, 2010 4.207 4.255 4.207 4.239 72,607 +0.02(+0.38%)
Apr 09, 2010 4.218 4.228 4.186 4.223 74,119 +0.00(+0.00%)
Apr 08, 2010 4.255 4.265 4.196 4.223 48,183 -0.03(-0.75%)
Apr 07, 2010 4.212 4.260 4.212 4.255 69,995 +0.02(+0.50%)
Apr 06, 2010 4.207 4.249 4.207 4.234 47,885 -0.01(-0.25%)
Apr 05, 2010 4.170 4.249 4.159 4.244 113,433 +0.05(+1.26%)
Apr 01, 2010 4.239 4.191 4.191 4.191 65,678 -0.03(-0.63%)
Mar 31, 2010 4.202 4.244 4.191 4.218 145,339 -0.01(-0.25%)
Mar 30, 2010 4.244 4.244 4.196 4.228 48,358 -0.02(-0.50%)
Mar 29, 2010 4.212 4.249 4.191 4.249 77,921 +0.02(+0.50%)
Mar 26, 2010 4.244 4.286 4.223 4.228 72,658 -0.02(-0.37%)
Mar 25, 2010 4.286 4.292 4.239 4.244 95,072 -0.04(-0.87%)
Mar 24, 2010 4.239 4.286 4.212 4.281 108,147 +0.02(+0.37%)
Mar 23, 2010 4.276 4.276 4.207 4.265 141,902 -0.01(-0.25%)
Mar 22, 2010 4.234 4.281 4.196 4.276 132,224 -0.01(-0.25%)
Mar 19, 2010 4.260 4.286 4.186 4.286 146,890 +0.05(+1.25%)
Mar 18, 2010 4.260 4.281 4.218 4.234 61,387 -0.02(-0.37%)
Mar 17, 2010 4.286 4.286 4.218 4.249 97,438 -0.04(-0.87%)
Mar 16, 2010 4.255 4.286 4.191 4.286 101,098 +0.03(+0.75%)
Mar 15, 2010 4.239 4.263 4.191 4.255 50,544 +0.00(+0.00%)
Mar 12, 2010 4.260 4.281 4.223 4.255 74,636 -0.01(-0.12%)
Mar 11, 2010 4.218 4.281 4.175 4.260 136,831 +0.07(+1.64%)
Mar 10, 2010 4.191 4.212 4.165 4.191 71,230 -0.01(-0.12%)
Mar 09, 2010 4.186 4.233 4.170 4.196 102,580 -0.01(-0.25%)
Mar 08, 2010 4.186 4.233 4.165 4.207 182,292 +0.01(+0.12%)
Mar 05, 2010 4.186 4.264 4.186 4.202 170,989 -0.04(-0.86%)
Mar 04, 2010 4.222 4.238 4.186 4.238 24,513 +0.02(+0.37%)
Mar 03, 2010 4.207 4.237 4.202 4.222 44,981 +0.01(+0.25%)
Mar 02, 2010 4.207 4.222 4.186 4.212 75,620 +0.01(+0.25%)
Mar 01, 2010 4.238 4.238 4.176 4.202 53,677 -0.01(-0.12%)
Feb 26, 2010 4.228 4.233 4.196 4.207 44,695 -0.03(-0.74%)
Feb 25, 2010 4.186 4.238 4.181 4.238 55,339 +0.02(+0.37%)
Feb 24, 2010 4.212 4.228 4.196 4.222 23,652 +0.02(+0.37%)
Feb 23, 2010 4.233 4.233 4.196 4.207 39,706 -0.05(-1.10%)
Feb 22, 2010 4.233 4.259 4.191 4.254 68,045 +0.02(+0.37%)
Feb 19, 2010 4.259 4.259 4.186 4.238 45,873 -0.02(-0.49%)
Feb 18, 2010 4.228 4.259 4.197 4.259 57,637 +0.01(+0.12%)
Feb 17, 2010 4.222 4.259 4.191 4.254 85,745 +0.04(+0.99%)
Feb 16, 2010 4.196 4.217 4.165 4.212 38,798 +0.07(+1.63%)
Feb 12, 2010 4.144 4.144 4.144 4.144 32,500 -0.03(-0.75%)
Feb 11, 2010 4.118 4.196 4.082 4.176 37,187 +0.06(+1.52%)
Feb 10, 2010 4.061 4.165 4.061 4.113 37,981 +0.04(+1.02%)
Feb 09, 2010 4.108 4.202 4.056 4.072 45,954 +0.01(+0.26%)
Feb 08, 2010 4.129 4.129 4.056 4.061 56,353 -0.08(-1.88%)
Feb 05, 2010 4.077 4.160 4.062 4.139 50,952 +0.07(+1.66%)
Feb 04, 2010 4.134 4.144 4.071 4.072 78,388 -0.08(-2.00%)
Feb 03, 2010 4.144 4.196 4.139 4.155 62,018 +0.01(+0.13%)
Feb 02, 2010 4.165 4.186 4.150 4.150 66,435 -0.03(-0.62%)
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.