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

Medallion Fin Cp (NQ: MFIN )

7.690 +0.330 (+4.48%)
Streaming Delayed Price Updated: 1:43 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 29, 2016 6.453 6.633 6.402 6.599 369,387 +0.15(+2.26%)
Apr 28, 2016 6.650 6.650 6.402 6.453 361,970 -0.21(-3.09%)
Apr 27, 2016 6.599 6.684 6.599 6.659 130,446 +0.01(+0.13%)
Apr 26, 2016 6.633 6.693 6.616 6.650 140,249 -0.05(-0.77%)
Apr 25, 2016 6.881 6.954 6.624 6.702 312,576 -0.31(-4.40%)
Apr 22, 2016 7.070 7.143 6.950 7.010 124,950 -0.10(-1.45%)
Apr 21, 2016 7.027 7.113 7.010 7.113 68,442 +0.10(+1.47%)
Apr 20, 2016 7.027 7.061 6.942 7.010 69,904 +0.02(+0.25%)
Apr 19, 2016 7.053 7.173 6.976 6.993 166,471 -0.09(-1.21%)
Apr 18, 2016 7.113 7.293 7.079 7.079 178,056 -0.09(-1.20%)
Apr 15, 2016 7.353 7.447 7.156 7.164 191,612 -0.21(-2.79%)
Apr 14, 2016 7.473 7.528 7.370 7.370 50,026 -0.09(-1.26%)
Apr 13, 2016 7.567 7.670 7.413 7.464 130,070 -0.05(-0.68%)
Apr 12, 2016 7.464 7.533 7.404 7.516 134,742 +0.08(+1.04%)
Apr 11, 2016 7.884 7.884 7.404 7.439 283,342 -0.36(-4.62%)
Apr 08, 2016 7.858 7.947 7.756 7.798 85,471 -0.07(-0.87%)
Apr 07, 2016 8.047 8.047 7.850 7.867 98,319 -0.21(-2.55%)
Apr 06, 2016 7.927 8.218 7.918 8.073 123,634 +0.20(+2.50%)
Apr 05, 2016 7.790 7.931 7.787 7.876 80,350 +0.00(+0.00%)
Apr 04, 2016 7.807 7.953 7.764 7.876 99,633 +0.04(+0.55%)
Apr 01, 2016 7.816 8.030 7.756 7.833 115,278 -0.08(-0.98%)
Mar 31, 2016 8.047 8.107 7.747 7.910 265,164 -0.11(-1.39%)
Mar 30, 2016 8.133 8.210 7.730 8.021 219,665 -0.15(-1.78%)
Mar 29, 2016 8.193 8.270 7.944 8.167 153,442 -0.10(-1.24%)
Mar 28, 2016 8.353 8.353 8.144 8.270 336,271 +0.11(+1.33%)
Mar 24, 2016 8.128 8.161 8.161 8.161 199,442 -0.05(-0.61%)
Mar 23, 2016 8.186 8.303 8.153 8.211 257,365 +0.03(+0.41%)
Mar 22, 2016 8.036 8.312 8.028 8.178 344,151 +0.08(+0.93%)
Mar 21, 2016 7.869 8.111 7.827 8.103 304,199 +0.26(+3.30%)
Mar 18, 2016 7.710 7.904 7.593 7.844 317,413 +0.19(+2.51%)
Mar 17, 2016 7.551 7.668 7.531 7.652 215,487 +0.13(+1.78%)
Mar 16, 2016 7.593 7.593 7.510 7.518 88,685 -0.07(-0.88%)
Mar 15, 2016 7.434 7.593 7.393 7.585 114,463 +0.08(+1.11%)
Mar 14, 2016 7.259 7.510 7.217 7.501 138,486 +0.25(+3.46%)
Mar 11, 2016 7.267 7.267 7.084 7.251 151,899 +0.08(+1.05%)
Mar 10, 2016 7.167 7.234 7.067 7.175 51,447 +0.03(+0.47%)
Mar 09, 2016 7.025 7.159 6.908 7.142 102,735 +0.10(+1.42%)
Mar 08, 2016 7.209 7.242 6.975 7.042 127,998 -0.28(-3.77%)
Mar 07, 2016 7.317 7.374 7.075 7.317 187,426 +0.00(+0.00%)
Mar 04, 2016 7.267 7.443 7.192 7.317 221,446 +0.03(+0.46%)
Mar 03, 2016 6.992 7.326 6.933 7.284 170,890 +0.23(+3.32%)
Mar 02, 2016 6.891 7.080 6.841 7.050 183,189 +0.22(+3.18%)
Mar 01, 2016 6.850 6.883 6.749 6.833 122,862 +0.08(+1.24%)
Feb 29, 2016 6.666 6.958 6.599 6.749 355,811 +0.18(+2.67%)
Feb 26, 2016 6.273 6.641 6.273 6.574 172,108 +0.30(+4.79%)
Feb 25, 2016 6.039 6.307 6.039 6.273 265,410 +0.22(+3.59%)
Feb 24, 2016 6.073 6.123 5.831 6.056 158,284 -0.05(-0.89%)
Feb 23, 2016 5.998 6.153 5.973 6.110 81,762 +0.11(+1.88%)
Feb 22, 2016 6.215 6.215 5.964 5.998 182,381 +0.03(+0.42%)
Feb 19, 2016 5.931 6.039 5.897 5.973 119,729 +0.06(+0.99%)
Feb 18, 2016 6.014 6.090 5.872 5.914 182,770 -0.08(-1.26%)
Feb 17, 2016 5.438 7.000 5.438 5.989 1,206,508 +0.64(+12.03%)
Feb 16, 2016 5.238 5.405 5.201 5.346 114,059 +0.18(+3.56%)
Feb 12, 2016 5.229 5.162 5.162 5.162 119,354 -0.04(-0.80%)
Feb 11, 2016 5.212 5.304 5.137 5.204 111,521 -0.03(-0.48%)
Feb 10, 2016 5.371 5.380 5.221 5.229 107,686 -0.13(-2.34%)
Feb 09, 2016 5.371 5.471 5.288 5.354 113,856 -0.04(-0.77%)
Feb 08, 2016 5.405 5.471 5.296 5.396 125,352 -0.01(-0.15%)
Feb 05, 2016 5.430 5.559 5.313 5.405 128,261 +0.00(+0.00%)
Feb 04, 2016 5.555 5.697 5.380 5.405 127,972 -0.16(-2.85%)
Feb 03, 2016 5.638 5.689 5.538 5.563 71,331 -0.06(-1.04%)
Feb 02, 2016 5.647 5.680 5.538 5.622 63,591 -0.08(-1.32%)
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.