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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2011 4.975 5.055 4.963 5.026 104,552 +0.06(+1.15%)
Mar 30, 2011 4.929 5.003 4.917 4.969 71,215 +0.07(+1.52%)
Mar 29, 2011 4.895 4.929 4.803 4.895 70,078 +0.03(+0.59%)
Mar 28, 2011 4.900 4.929 4.866 4.866 50,188 -0.02(-0.35%)
Mar 25, 2011 4.895 4.895 4.843 4.883 38,043 +0.02(+0.47%)
Mar 24, 2011 4.889 4.889 4.815 4.860 48,104 -0.01(-0.23%)
Mar 23, 2011 4.849 4.889 4.826 4.872 61,894 +0.03(+0.59%)
Mar 22, 2011 4.815 4.860 4.729 4.843 47,334 +0.04(+0.83%)
Mar 21, 2011 4.748 4.820 4.706 4.803 85,470 +0.12(+2.56%)
Mar 18, 2011 4.649 4.706 4.637 4.683 82,964 +0.06(+1.24%)
Mar 17, 2011 4.694 4.717 4.606 4.626 54,312 +0.00(+0.00%)
Mar 16, 2011 4.637 4.677 4.574 4.626 56,799 -0.01(-0.25%)
Mar 15, 2011 4.620 4.683 4.620 4.637 54,178 -0.09(-1.93%)
Mar 14, 2011 4.706 4.877 4.706 4.729 86,792 -0.05(-0.96%)
Mar 11, 2011 4.696 4.825 4.674 4.775 295,822 +0.08(+1.79%)
Mar 10, 2011 4.432 4.730 4.410 4.690 181,813 +0.22(+4.89%)
Mar 09, 2011 4.573 4.573 4.432 4.472 45,122 -0.10(-2.09%)
Mar 08, 2011 4.438 4.581 4.438 4.567 53,774 +0.15(+3.43%)
Mar 07, 2011 4.500 4.556 4.410 4.415 57,248 -0.06(-1.38%)
Mar 04, 2011 4.539 4.582 4.477 4.477 42,179 -0.08(-1.72%)
Mar 03, 2011 4.528 4.601 4.528 4.556 69,553 +0.05(+1.12%)
Mar 02, 2011 4.494 4.539 4.488 4.505 24,808 +0.00(+0.00%)
Mar 01, 2011 4.545 4.595 4.477 4.505 49,075 -0.04(-0.86%)
Feb 28, 2011 4.500 4.550 4.500 4.545 55,781 +0.06(+1.25%)
Feb 25, 2011 4.460 4.516 4.415 4.488 51,487 +0.01(+0.13%)
Feb 24, 2011 4.538 4.538 4.432 4.483 55,549 +0.05(+1.14%)
Feb 23, 2011 4.455 4.491 4.410 4.432 45,828 -0.01(-0.13%)
Feb 22, 2011 4.472 4.500 4.410 4.438 54,414 -0.04(-1.00%)
Feb 18, 2011 4.522 4.522 4.455 4.483 75,501 -0.01(-0.12%)
Feb 17, 2011 4.393 4.539 4.393 4.488 59,786 +0.00(+0.00%)
Feb 16, 2011 4.477 4.533 4.415 4.488 98,788 +0.02(+0.38%)
Feb 15, 2011 4.556 4.600 4.432 4.472 57,729 -0.09(-1.97%)
Feb 14, 2011 4.567 4.612 4.533 4.561 41,204 -0.03(-0.61%)
Feb 11, 2011 4.545 4.606 4.511 4.589 69,845 +0.08(+1.74%)
Feb 10, 2011 4.427 4.528 4.427 4.511 58,205 +0.06(+1.26%)
Feb 09, 2011 4.427 4.466 4.392 4.455 51,576 +0.03(+0.76%)
Feb 08, 2011 4.460 4.460 4.404 4.421 77,738 -0.06(-1.38%)
Feb 07, 2011 4.455 4.488 4.427 4.483 62,992 +0.02(+0.38%)
Feb 04, 2011 4.545 4.561 4.460 4.466 55,831 -0.09(-1.97%)
Feb 03, 2011 4.545 4.601 4.545 4.556 51,339 +0.00(+0.00%)
Feb 02, 2011 4.561 4.612 4.505 4.556 37,374 -0.01(-0.12%)
Feb 01, 2011 4.410 4.595 4.410 4.561 53,948 +0.17(+3.83%)
Jan 31, 2011 4.449 4.484 4.236 4.393 154,606 -0.01(-0.25%)
Jan 28, 2011 4.545 4.617 4.393 4.404 94,121 -0.13(-2.85%)
Jan 27, 2011 4.449 4.606 4.449 4.533 79,889 +0.09(+2.02%)
Jan 26, 2011 4.483 4.483 4.415 4.444 83,803 -0.01(-0.13%)
Jan 25, 2011 4.432 4.561 4.432 4.449 85,545 -0.01(-0.13%)
Jan 24, 2011 4.382 4.516 4.320 4.455 61,308 +0.07(+1.53%)
Jan 21, 2011 4.432 4.477 4.359 4.387 123,331 -0.02(-0.38%)
Jan 20, 2011 4.545 4.634 4.404 4.404 138,615 -0.16(-3.56%)
Jan 19, 2011 4.707 4.713 4.556 4.567 72,799 -0.16(-3.44%)
Jan 18, 2011 4.634 4.746 4.634 4.730 109,890 +0.07(+1.44%)
Jan 14, 2011 4.775 4.775 4.645 4.662 72,259 -0.11(-2.24%)
Jan 13, 2011 4.842 4.842 4.617 4.769 131,801 -0.07(-1.51%)
Jan 12, 2011 4.876 4.876 4.814 4.842 79,265 +0.01(+0.23%)
Jan 11, 2011 4.937 4.937 4.746 4.831 147,070 -0.09(-1.82%)
Jan 10, 2011 4.668 4.948 4.668 4.920 88,696 +0.21(+4.53%)
Jan 07, 2011 4.679 4.752 4.657 4.707 50,596 +0.02(+0.48%)
Jan 06, 2011 4.634 4.735 4.595 4.685 39,217 +0.03(+0.72%)
Jan 05, 2011 4.578 4.651 4.545 4.651 72,528 +0.08(+1.72%)
Jan 04, 2011 4.775 4.775 4.545 4.573 132,795 -0.21(-4.45%)
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.