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 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:07 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 (%)
Oct 29, 2010 4.410 4.509 4.300 4.427 48,554 +0.01(+0.25%)
Oct 28, 2010 4.333 4.498 4.272 4.416 48,691 +0.12(+2.82%)
Oct 27, 2010 4.366 4.399 4.283 4.294 114,346 -0.15(-3.35%)
Oct 25, 2010 4.564 4.564 4.427 4.443 70,764 -0.08(-1.71%)
Oct 22, 2010 4.548 4.598 4.509 4.520 74,166 -0.04(-0.97%)
Oct 21, 2010 4.609 4.658 4.548 4.564 84,498 -0.01(-0.24%)
Oct 20, 2010 4.526 4.653 4.410 4.575 74,304 +0.05(+1.10%)
Oct 19, 2010 4.559 4.620 4.491 4.526 108,210 -0.07(-1.44%)
Oct 18, 2010 4.548 4.609 4.548 4.592 52,456 +0.04(+0.85%)
Oct 15, 2010 4.603 4.603 4.531 4.553 89,794 -0.01(-0.12%)
Oct 14, 2010 4.526 4.592 4.520 4.559 75,695 +0.02(+0.36%)
Oct 13, 2010 4.570 4.586 4.526 4.542 92,210 -0.02(-0.48%)
Oct 12, 2010 4.520 4.570 4.520 4.564 95,822 +0.03(+0.61%)
Oct 11, 2010 4.548 4.586 4.509 4.537 63,644 -0.01(-0.24%)
Oct 08, 2010 4.504 4.575 4.416 4.548 72,653 +0.07(+1.48%)
Oct 07, 2010 4.504 4.520 4.421 4.482 78,231 +0.02(+0.37%)
Oct 06, 2010 4.482 4.548 4.438 4.465 126,177 -0.02(-0.37%)
Oct 05, 2010 4.383 4.487 4.338 4.482 95,725 +0.15(+3.57%)
Oct 04, 2010 4.443 4.465 4.322 4.327 80,118 -0.12(-2.61%)
Oct 01, 2010 4.333 4.471 4.305 4.443 185,012 +0.15(+3.47%)
Sep 30, 2010 4.349 4.360 4.245 4.294 118,646 +0.04(+1.04%)
Sep 29, 2010 4.250 4.322 4.179 4.250 117,924 -0.03(-0.64%)
Sep 28, 2010 4.063 4.300 4.046 4.278 229,143 +0.24(+5.87%)
Sep 27, 2010 4.024 4.079 3.977 4.041 95,412 +0.01(+0.14%)
Sep 24, 2010 3.942 4.035 3.925 4.035 108,128 +0.15(+3.83%)
Sep 23, 2010 3.886 3.980 3.886 3.886 47,848 -0.02(-0.42%)
Sep 22, 2010 3.886 3.997 3.886 3.903 71,086 +0.01(+0.28%)
Sep 21, 2010 3.947 3.986 3.892 3.892 107,417 -0.07(-1.67%)
Sep 20, 2010 3.903 4.010 3.892 3.958 148,025 +0.08(+1.99%)
Sep 17, 2010 3.942 3.997 3.881 3.881 175,978 -0.11(-2.76%)
Sep 15, 2010 3.925 4.030 3.925 3.991 59,616 +0.06(+1.54%)
Sep 14, 2010 3.980 3.980 3.908 3.930 77,621 -0.07(-1.79%)
Sep 13, 2010 3.997 4.063 3.936 4.002 102,626 +0.04(+1.11%)
Sep 10, 2010 3.928 3.969 3.908 3.958 39,790 +0.04(+1.13%)
Sep 09, 2010 3.914 3.930 3.875 3.914 56,733 +0.03(+0.85%)
Sep 08, 2010 3.908 3.930 3.863 3.881 49,976 -0.01(-0.14%)
Sep 07, 2010 3.942 3.942 3.864 3.886 86,570 -0.05(-1.26%)
Sep 03, 2010 3.964 3.964 3.875 3.936 99,600 +0.04(+0.99%)
Sep 02, 2010 4.002 4.002 3.848 3.897 137,395 -0.10(-2.48%)
Sep 01, 2010 3.953 4.002 3.922 3.997 103,957 +0.11(+2.84%)
Aug 31, 2010 3.881 4.013 3.859 3.886 114,691 +0.02(+0.57%)
Aug 30, 2010 4.013 4.013 3.859 3.864 83,254 -0.18(-4.37%)
Aug 27, 2010 3.958 4.057 3.897 4.041 93,668 +0.14(+3.53%)
Aug 26, 2010 3.903 3.925 3.859 3.903 52,996 +0.01(+0.14%)
Aug 25, 2010 3.804 3.903 3.638 3.897 239,811 +0.08(+2.17%)
Aug 24, 2010 3.820 3.859 3.804 3.815 76,609 -0.02(-0.57%)
Aug 23, 2010 3.897 3.897 3.820 3.837 83,523 -0.03(-0.71%)
Aug 20, 2010 3.820 3.897 3.820 3.864 62,736 +0.02(+0.57%)
Aug 19, 2010 3.897 3.914 3.831 3.842 103,339 -0.08(-2.11%)
Aug 18, 2010 3.980 3.980 3.831 3.925 91,814 -0.04(-0.97%)
Aug 17, 2010 3.969 4.007 3.947 3.964 89,359 +0.01(+0.27%)
Aug 16, 2010 3.904 3.991 3.904 3.953 58,659 +0.04(+1.10%)
Aug 13, 2010 3.942 3.997 3.904 3.910 65,522 -0.05(-1.36%)
Aug 12, 2010 3.883 4.050 3.866 3.964 120,993 +0.04(+0.96%)
Aug 11, 2010 3.893 4.055 3.893 3.926 183,019 +0.01(+0.28%)
Aug 10, 2010 3.920 4.028 3.910 3.915 63,115 -0.05(-1.36%)
Aug 09, 2010 3.931 3.996 3.910 3.969 64,250 +0.07(+1.80%)
Aug 06, 2010 3.796 3.947 3.796 3.899 37,574 +0.08(+1.98%)
Aug 05, 2010 3.953 3.953 3.807 3.823 62,802 -0.13(-3.41%)
Aug 04, 2010 3.818 3.991 3.775 3.958 112,230 +0.17(+4.42%)
Aug 03, 2010 3.785 3.823 3.737 3.791 28,759 -0.02(-0.57%)
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.