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 UNCHANGED
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 (%)
Feb 28, 2017 2.025 2.079 1.920 1.963 216,149 -0.06(-3.10%)
Feb 27, 2017 2.079 2.079 2.016 2.025 191,603 -0.08(-3.83%)
Feb 24, 2017 2.124 2.129 2.061 2.106 147,245 -0.02(-0.84%)
Feb 23, 2017 2.142 2.182 2.124 2.124 165,455 -0.04(-1.66%)
Feb 22, 2017 2.169 2.187 2.124 2.160 242,919 +0.03(+1.26%)
Feb 21, 2017 2.079 2.178 2.079 2.133 422,165 +0.05(+2.59%)
Feb 17, 2017 2.079 2.079 2.079 0 +0.06(+3.11%)
Feb 16, 2017 1.900 2.196 1.900 2.016 650,942 +0.10(+5.14%)
Feb 15, 2017 1.882 1.972 1.847 1.918 230,089 +0.02(+0.94%)
Feb 14, 2017 1.828 1.927 1.792 1.900 271,416 +0.05(+2.91%)
Feb 13, 2017 1.783 1.891 1.756 1.846 401,865 +0.09(+5.10%)
Feb 10, 2017 1.568 1.783 1.568 1.756 451,736 +0.17(+10.73%)
Feb 09, 2017 1.640 1.658 1.431 1.586 796,017 -0.09(-5.35%)
Feb 08, 2017 1.730 1.739 1.613 1.676 311,993 -0.05(-3.11%)
Feb 07, 2017 1.927 1.945 1.613 1.730 1,026,575 -0.17(-8.96%)
Feb 06, 2017 2.061 2.097 1.846 1.900 674,204 -0.15(-7.42%)
Feb 03, 2017 2.043 2.258 2.043 2.052 283,648 +0.00(+0.22%)
Feb 02, 2017 2.294 2.294 2.025 2.048 340,965 -0.22(-9.68%)
Feb 01, 2017 2.455 2.590 2.079 2.267 938,628 +0.25(+12.44%)
Jan 31, 2017 2.321 2.321 1.945 2.016 832,584 -0.30(-13.13%)
Jan 30, 2017 2.420 2.464 2.285 2.321 303,321 -0.12(-4.78%)
Jan 27, 2017 2.402 2.488 2.357 2.438 297,053 +0.04(+1.49%)
Jan 26, 2017 2.590 2.639 2.384 2.402 533,645 -0.22(-8.22%)
Jan 25, 2017 2.724 2.724 2.554 2.617 389,992 -0.13(-4.58%)
Jan 24, 2017 2.904 2.904 2.715 2.742 335,648 -0.24(-8.11%)
Jan 23, 2017 2.787 2.984 2.697 2.984 235,444 +0.20(+7.07%)
Jan 20, 2017 2.769 2.796 2.715 2.787 124,645 +0.05(+1.97%)
Jan 19, 2017 2.715 2.778 2.715 2.733 51,875 -0.03(-0.97%)
Jan 18, 2017 2.751 2.778 2.715 2.760 154,131 +0.01(+0.33%)
Jan 17, 2017 2.688 2.778 2.688 2.751 109,025 +0.01(+0.33%)
Jan 13, 2017 2.742 2.742 2.742 0 -0.01(-0.33%)
Jan 12, 2017 2.706 2.760 2.671 2.751 148,920 +0.04(+1.66%)
Jan 11, 2017 2.706 2.733 2.697 2.706 69,454 -0.03(-0.98%)
Jan 10, 2017 2.706 2.742 2.688 2.733 188,271 +0.02(+0.83%)
Jan 09, 2017 2.706 2.769 2.706 2.711 104,378 +0.01(+0.50%)
Jan 06, 2017 2.832 2.877 2.688 2.697 298,668 -0.13(-4.75%)
Jan 05, 2017 2.832 2.841 2.751 2.832 133,225 +0.00(+0.00%)
Jan 04, 2017 2.742 2.841 2.706 2.832 274,682 +0.11(+3.95%)
Jan 03, 2017 2.724 2.841 2.688 2.724 253,184 +0.02(+0.66%)
Dec 30, 2016 2.706 2.706 2.706 0 +0.06(+2.37%)
Dec 29, 2016 2.706 2.796 2.635 2.644 293,419 -0.04(-1.34%)
Dec 28, 2016 2.626 2.706 2.617 2.680 167,289 +0.01(+0.34%)
Dec 27, 2016 2.688 2.715 2.572 2.671 358,991 +0.01(+0.34%)
Dec 23, 2016 2.662 2.662 2.662 0 -0.02(-0.67%)
Dec 22, 2016 2.688 2.778 2.671 2.680 349,927 +0.00(+0.00%)
Dec 21, 2016 2.697 2.778 2.671 2.680 266,908 -0.06(-2.29%)
Dec 20, 2016 2.984 3.047 2.715 2.742 463,689 -0.24(-8.11%)
Dec 19, 2016 3.137 3.172 2.984 2.984 232,156 -0.15(-4.86%)
Dec 16, 2016 3.137 3.190 3.101 3.137 127,350 -0.03(-0.85%)
Dec 15, 2016 3.316 3.392 3.137 3.163 236,845 -0.22(-6.61%)
Dec 14, 2016 3.495 3.710 3.325 3.387 280,508 -0.15(-4.30%)
Dec 13, 2016 3.226 3.647 3.217 3.540 499,114 +0.31(+9.72%)
Dec 12, 2016 3.244 3.316 3.226 3.226 120,218 -0.04(-1.37%)
Dec 09, 2016 3.226 3.370 3.154 3.271 294,615 +0.04(+1.39%)
Dec 08, 2016 3.163 3.298 3.128 3.226 306,563 +0.04(+1.41%)
Dec 07, 2016 3.181 3.334 3.119 3.181 213,811 +0.04(+1.43%)
Dec 06, 2016 3.083 3.271 3.083 3.137 141,782 +0.05(+1.74%)
Dec 05, 2016 3.056 3.208 2.993 3.083 171,867 +0.06(+2.08%)
Dec 02, 2016 2.975 3.110 2.930 3.020 144,675 +0.09(+3.06%)
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.