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, 2014 9.460 9.566 9.376 9.523 234,815 +0.07(+0.74%)
Apr 29, 2014 9.530 9.649 9.411 9.453 301,128 -0.08(-0.81%)
Apr 28, 2014 9.719 9.733 9.320 9.530 404,428 -0.14(-1.45%)
Apr 25, 2014 9.740 9.887 9.663 9.670 317,100 -0.07(-0.72%)
Apr 24, 2014 10.05 10.10 9.705 9.740 515,555 -0.22(-2.25%)
Apr 23, 2014 9.635 10.01 9.464 9.964 1,017,387 +0.75(+8.13%)
Apr 22, 2014 9.054 9.278 9.019 9.215 215,951 +0.15(+1.62%)
Apr 21, 2014 9.033 9.152 8.942 9.068 162,149 +0.02(+0.23%)
Apr 17, 2014 9.047 9.047 9.047 9.047 127,814 -0.02(-0.23%)
Apr 16, 2014 9.096 9.103 8.928 9.068 244,269 +0.01(+0.15%)
Apr 15, 2014 9.159 9.208 8.914 9.054 284,844 -0.10(-1.07%)
Apr 14, 2014 9.257 9.257 9.054 9.152 150,255 -0.01(-0.15%)
Apr 11, 2014 9.236 9.362 9.159 9.166 198,634 -0.12(-1.28%)
Apr 10, 2014 9.705 9.705 9.236 9.285 202,440 -0.18(-1.85%)
Apr 09, 2014 9.243 9.488 9.201 9.460 255,489 +0.27(+2.97%)
Apr 08, 2014 9.159 9.243 9.103 9.187 184,513 +0.04(+0.38%)
Apr 07, 2014 9.159 9.194 9.047 9.152 184,733 -0.01(-0.08%)
Apr 04, 2014 9.313 9.341 9.103 9.159 334,383 -0.13(-1.43%)
Apr 03, 2014 9.362 9.411 9.215 9.292 149,518 -0.07(-0.75%)
Apr 02, 2014 9.236 9.390 9.201 9.362 261,991 +0.12(+1.29%)
Apr 01, 2014 9.257 9.341 9.180 9.243 202,874 -0.01(-0.08%)
Mar 31, 2014 9.215 9.355 9.208 9.250 234,725 +0.05(+0.53%)
Mar 28, 2014 9.201 9.397 9.152 9.201 181,580 -0.01(-0.15%)
Mar 27, 2014 9.250 9.313 9.152 9.215 209,289 +0.00(+0.00%)
Mar 26, 2014 9.488 9.488 9.208 9.215 383,213 -0.22(-2.30%)
Mar 25, 2014 9.544 9.544 9.327 9.432 242,004 -0.01(-0.15%)
Mar 24, 2014 9.530 9.558 9.362 9.446 327,785 +0.00(+0.00%)
Mar 21, 2014 9.628 9.677 9.229 9.446 1,723,801 -0.18(-1.82%)
Mar 20, 2014 9.628 9.656 9.558 9.621 230,716 +0.01(+0.07%)
Mar 19, 2014 9.621 9.684 9.558 9.614 205,078 -0.04(-0.36%)
Mar 18, 2014 9.712 9.719 9.593 9.649 287,450 -0.05(-0.51%)
Mar 17, 2014 9.768 9.810 9.663 9.698 225,305 -0.03(-0.29%)
Mar 14, 2014 9.796 9.859 9.691 9.726 235,075 -0.07(-0.71%)
Mar 13, 2014 9.859 9.943 9.761 9.796 169,000 -0.08(-0.78%)
Mar 12, 2014 9.838 10.07 9.796 9.873 178,538 +0.01(+0.07%)
Mar 11, 2014 10.00 10.00 9.825 9.866 207,168 -0.10(-1.04%)
Mar 10, 2014 9.901 9.997 9.825 9.970 164,483 +0.08(+0.84%)
Mar 07, 2014 9.949 9.990 9.784 9.887 216,084 -0.01(-0.07%)
Mar 06, 2014 9.784 9.928 9.697 9.894 165,636 +0.11(+1.13%)
Mar 05, 2014 9.921 9.963 9.680 9.784 368,640 -0.11(-1.11%)
Mar 04, 2014 10.05 10.14 9.866 9.894 501,707 -0.10(-1.03%)
Mar 03, 2014 9.956 10.06 9.859 9.997 152,925 -0.02(-0.21%)
Feb 28, 2014 9.949 10.12 9.915 10.02 183,631 +0.10(+0.97%)
Feb 27, 2014 9.908 9.921 9.832 9.921 96,448 +0.00(+0.00%)
Feb 26, 2014 9.921 9.928 9.853 9.921 130,351 +0.01(+0.07%)
Feb 25, 2014 9.970 10.05 9.908 9.915 227,333 -0.08(-0.76%)
Feb 24, 2014 9.997 10.16 9.970 9.990 156,257 -0.04(-0.41%)
Feb 21, 2014 9.873 10.05 9.846 10.03 198,174 +0.20(+2.03%)
Feb 20, 2014 9.749 9.908 9.653 9.832 118,858 +0.07(+0.71%)
Feb 19, 2014 9.983 10.09 9.756 9.763 150,564 -0.21(-2.14%)
Feb 18, 2014 9.846 10.15 9.791 9.977 235,256 +0.17(+1.76%)
Feb 14, 2014 9.853 9.804 9.804 9.804 157,477 -0.05(-0.49%)
Feb 13, 2014 9.680 9.887 9.598 9.853 158,228 +0.12(+1.27%)
Feb 12, 2014 9.549 9.784 9.549 9.729 258,915 +0.27(+2.84%)
Feb 11, 2014 9.301 9.577 9.267 9.460 302,990 +0.19(+2.01%)
Feb 10, 2014 9.281 9.322 9.191 9.274 143,321 -0.04(-0.44%)
Feb 07, 2014 9.246 9.405 9.246 9.315 171,567 +0.07(+0.75%)
Feb 06, 2014 9.060 9.280 9.054 9.246 173,243 +0.20(+2.21%)
Feb 05, 2014 8.998 9.060 8.895 9.046 280,971 +0.02(+0.23%)
Feb 04, 2014 9.033 9.164 8.998 9.026 156,356 +0.01(+0.15%)
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.