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

Medallion Fin Cp (NQ: MFIN )

8.010 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 28, 2013 9.575 9.617 9.261 9.307 255,109 -0.24(-2.52%)
Jun 27, 2013 9.334 9.568 9.334 9.548 0 +0.29(+3.18%)
Jun 26, 2013 9.341 9.354 9.214 9.254 0 -0.01(-0.14%)
Jun 25, 2013 9.087 9.327 9.033 9.267 0 +0.23(+2.52%)
Jun 24, 2013 9.267 9.267 9.033 9.040 0 -0.31(-3.29%)
Jun 21, 2013 9.261 9.473 9.140 9.348 209,799 +0.13(+1.45%)
Jun 20, 2013 9.368 9.368 9.180 9.214 0 -0.23(-2.41%)
Jun 19, 2013 9.548 9.615 9.428 9.441 0 -0.07(-0.77%)
Jun 18, 2013 9.428 9.661 9.388 9.515 0 +0.10(+1.07%)
Jun 17, 2013 9.321 9.435 9.261 9.414 0 +0.15(+1.66%)
Jun 14, 2013 9.307 9.334 9.167 9.261 0 -0.03(-0.36%)
Jun 13, 2013 9.147 9.334 9.006 9.294 264,691 +0.12(+1.31%)
Jun 12, 2013 9.394 9.428 9.026 9.174 280,511 -0.19(-2.07%)
Jun 11, 2013 9.468 9.534 9.341 9.368 182,396 -0.22(-2.30%)
Jun 10, 2013 9.736 9.736 9.408 9.588 0 -0.05(-0.49%)
Jun 07, 2013 9.956 10.03 9.598 9.635 0 -0.20(-2.04%)
Jun 06, 2013 9.642 9.903 9.596 9.836 109,281 +0.18(+1.87%)
Jun 05, 2013 9.990 10.04 9.595 9.655 0 -0.31(-3.15%)
Jun 04, 2013 9.889 10.12 9.889 9.970 0 +0.05(+0.54%)
Jun 03, 2013 10.02 10.04 9.756 9.916 196,177 -0.03(-0.27%)
May 31, 2013 10.04 10.07 9.889 9.943 208,943 -0.13(-1.26%)
May 30, 2013 10.34 10.41 10.04 10.07 181,236 -0.26(-2.53%)
May 29, 2013 10.30 10.37 10.04 10.33 197,637 +0.01(+0.06%)
May 28, 2013 10.55 10.57 10.26 10.32 165,642 -0.11(-1.09%)
May 24, 2013 10.31 10.44 10.21 10.44 0 +0.17(+1.63%)
May 23, 2013 10.24 10.42 10.07 10.27 0 +0.02(+0.20%)
May 22, 2013 10.53 10.55 10.16 10.25 0 -0.24(-2.30%)
May 21, 2013 10.51 10.55 10.36 10.49 0 +0.01(+0.06%)
May 20, 2013 10.37 10.57 10.37 10.48 0 +0.12(+1.16%)
May 17, 2013 10.36 10.48 10.30 10.36 0 +0.02(+0.19%)
May 16, 2013 10.40 10.53 10.28 10.34 117,594 -0.15(-1.47%)
May 15, 2013 10.46 10.71 10.46 10.50 0 +0.35(+3.50%)
May 13, 2013 10.14 10.26 10.01 10.14 0 +0.19(+1.92%)
May 10, 2013 9.821 9.972 9.812 9.953 0 +0.21(+2.17%)
May 09, 2013 9.596 9.801 9.464 9.741 0 +0.16(+1.72%)
May 08, 2013 9.873 9.893 9.464 9.577 0 -0.30(-3.01%)
May 07, 2013 9.920 9.920 9.794 9.873 0 +0.01(+0.13%)
May 06, 2013 9.735 9.910 9.616 9.860 0 +0.16(+1.63%)
May 03, 2013 9.616 9.794 9.563 9.702 0 +0.18(+1.94%)
May 02, 2013 9.319 9.643 9.319 9.517 0 +0.20(+2.12%)
May 01, 2013 9.860 9.942 9.306 9.319 0 -0.53(-5.42%)
Apr 30, 2013 9.900 9.979 9.741 9.854 0 -0.01(-0.07%)
Apr 29, 2013 9.537 10.03 9.471 9.860 190,495 +0.40(+4.25%)
Apr 26, 2013 9.366 9.530 9.372 9.458 77,620 +0.09(+0.91%)
Apr 25, 2013 9.464 9.537 9.293 9.372 0 -0.07(-0.70%)
Apr 24, 2013 9.333 9.557 9.234 9.438 92,652 +0.15(+1.56%)
Apr 23, 2013 9.075 9.293 9.055 9.293 118,424 +0.29(+3.22%)
Apr 22, 2013 8.838 9.075 8.713 9.003 51,135 +0.20(+2.25%)
Apr 19, 2013 8.719 8.891 8.686 8.805 96,832 +0.09(+0.98%)
Apr 18, 2013 8.838 8.838 8.706 8.719 74,926 -0.08(-0.90%)
Apr 17, 2013 8.924 8.957 8.765 8.798 129,750 -0.17(-1.91%)
Apr 16, 2013 8.904 9.042 8.904 8.970 62,012 +0.15(+1.72%)
Apr 15, 2013 9.201 9.220 8.772 8.818 208,236 -0.38(-4.09%)
Apr 12, 2013 9.253 9.303 9.187 9.194 46,876 -0.07(-0.78%)
Apr 11, 2013 9.194 9.331 9.174 9.267 76,904 +0.02(+0.21%)
Apr 10, 2013 9.240 9.326 9.174 9.247 102,613 +0.09(+1.01%)
Apr 09, 2013 9.194 9.253 9.082 9.154 75,753 -0.03(-0.29%)
Apr 08, 2013 9.102 9.194 9.036 9.181 79,690 +0.15(+1.61%)
Apr 05, 2013 8.990 9.075 8.963 9.036 74,577 -0.08(-0.87%)
Apr 04, 2013 8.746 9.135 8.746 9.115 202,775 +0.40(+4.54%)
Apr 03, 2013 8.706 8.798 8.640 8.719 114,467 +0.06(+0.69%)
Apr 02, 2013 8.726 8.798 8.620 8.660 93,883 +0.00(+0.00%)
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.