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

Medallion Fin Cp (NQ: MFIN )

7.760 +0.400 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 4.394 4.394 4.292 4.292 161,739 -0.11(-2.56%)
Apr 29, 2010 4.378 4.410 4.303 4.405 101,247 +0.06(+1.48%)
Apr 28, 2010 4.330 4.367 4.319 4.340 66,695 +0.01(+0.25%)
Apr 27, 2010 4.362 4.362 4.297 4.330 81,284 -0.04(-0.98%)
Apr 26, 2010 4.351 4.372 4.292 4.372 124,136 +0.01(+0.25%)
Apr 23, 2010 4.297 4.367 4.297 4.362 113,569 +0.05(+1.12%)
Apr 22, 2010 4.330 4.362 4.281 4.313 75,513 -0.06(-1.47%)
Apr 21, 2010 4.372 4.394 4.356 4.378 42,147 -0.02(-0.49%)
Apr 20, 2010 4.324 4.405 4.287 4.399 88,620 +0.08(+1.86%)
Apr 19, 2010 4.313 4.346 4.276 4.319 67,290 -0.02(-0.49%)
Apr 16, 2010 4.378 4.378 4.271 4.340 85,910 -0.06(-1.46%)
Apr 15, 2010 4.389 4.405 4.297 4.405 25,427 +0.00(+0.00%)
Apr 14, 2010 4.319 4.410 4.271 4.405 152,522 +0.09(+2.11%)
Apr 13, 2010 4.271 4.324 4.271 4.313 82,922 +0.02(+0.50%)
Apr 12, 2010 4.260 4.308 4.260 4.292 71,707 +0.02(+0.38%)
Apr 09, 2010 4.271 4.281 4.238 4.276 73,200 +0.00(+0.00%)
Apr 08, 2010 4.308 4.319 4.249 4.276 47,586 -0.03(-0.75%)
Apr 07, 2010 4.265 4.313 4.265 4.308 69,127 +0.02(+0.50%)
Apr 06, 2010 4.260 4.303 4.260 4.287 47,291 -0.01(-0.25%)
Apr 05, 2010 4.222 4.303 4.212 4.297 112,028 +0.05(+1.26%)
Apr 01, 2010 4.292 4.244 4.244 4.244 64,865 -0.03(-0.63%)
Mar 31, 2010 4.254 4.297 4.244 4.271 143,538 -0.01(-0.25%)
Mar 30, 2010 4.297 4.297 4.249 4.281 47,759 -0.02(-0.50%)
Mar 29, 2010 4.265 4.303 4.244 4.303 76,956 +0.02(+0.50%)
Mar 26, 2010 4.297 4.340 4.276 4.281 71,757 -0.02(-0.37%)
Mar 25, 2010 4.340 4.346 4.292 4.297 93,894 -0.04(-0.87%)
Mar 24, 2010 4.292 4.340 4.265 4.335 106,807 +0.02(+0.37%)
Mar 23, 2010 4.330 4.330 4.260 4.319 140,143 -0.01(-0.25%)
Mar 22, 2010 4.287 4.335 4.249 4.330 130,585 -0.01(-0.25%)
Mar 19, 2010 4.313 4.340 4.238 4.340 145,070 +0.05(+1.25%)
Mar 18, 2010 4.313 4.335 4.271 4.287 60,626 -0.02(-0.37%)
Mar 17, 2010 4.340 4.340 4.271 4.303 96,231 -0.04(-0.87%)
Mar 16, 2010 4.308 4.340 4.244 4.340 99,845 +0.03(+0.75%)
Mar 15, 2010 4.292 4.317 4.244 4.308 49,918 +0.00(+0.00%)
Mar 12, 2010 4.313 4.335 4.276 4.308 73,711 -0.01(-0.12%)
Mar 11, 2010 4.271 4.335 4.228 4.313 135,135 +0.07(+1.64%)
Mar 10, 2010 4.244 4.265 4.217 4.244 70,347 -0.01(-0.12%)
Mar 09, 2010 4.238 4.286 4.223 4.249 101,309 -0.01(-0.25%)
Mar 08, 2010 4.238 4.286 4.217 4.260 180,033 +0.01(+0.12%)
Mar 05, 2010 4.238 4.317 4.238 4.254 168,871 -0.04(-0.86%)
Mar 04, 2010 4.275 4.291 4.238 4.291 24,210 +0.02(+0.37%)
Mar 03, 2010 4.260 4.290 4.254 4.275 44,424 +0.01(+0.25%)
Mar 02, 2010 4.260 4.275 4.238 4.265 74,683 +0.01(+0.25%)
Mar 01, 2010 4.291 4.291 4.228 4.254 53,012 -0.01(-0.12%)
Feb 26, 2010 4.281 4.286 4.249 4.260 44,141 -0.03(-0.74%)
Feb 25, 2010 4.238 4.291 4.233 4.291 54,653 +0.02(+0.37%)
Feb 24, 2010 4.265 4.281 4.249 4.275 23,359 +0.02(+0.37%)
Feb 23, 2010 4.286 4.286 4.249 4.260 39,214 -0.05(-1.10%)
Feb 22, 2010 4.286 4.312 4.244 4.307 67,202 +0.02(+0.37%)
Feb 19, 2010 4.312 4.312 4.238 4.291 45,305 -0.02(-0.49%)
Feb 18, 2010 4.281 4.312 4.249 4.312 56,923 +0.01(+0.12%)
Feb 17, 2010 4.275 4.312 4.244 4.307 84,683 +0.04(+0.99%)
Feb 16, 2010 4.249 4.270 4.217 4.265 38,318 +0.07(+1.63%)
Feb 12, 2010 4.196 4.196 4.196 4.196 32,097 -0.03(-0.75%)
Feb 11, 2010 4.170 4.249 4.133 4.228 36,726 +0.06(+1.52%)
Feb 10, 2010 4.112 4.217 4.112 4.165 37,510 +0.04(+1.02%)
Feb 09, 2010 4.159 4.254 4.107 4.123 45,385 +0.01(+0.26%)
Feb 08, 2010 4.181 4.181 4.107 4.112 55,654 -0.08(-1.88%)
Feb 05, 2010 4.128 4.212 4.113 4.191 50,321 +0.07(+1.66%)
Feb 04, 2010 4.186 4.196 4.123 4.123 77,416 -0.08(-2.00%)
Feb 03, 2010 4.196 4.249 4.191 4.207 61,250 +0.01(+0.13%)
Feb 02, 2010 4.217 4.238 4.202 4.202 65,612 -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.