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 (%)
Mar 29, 2018 4.167 4.167 4.167 0 +0.04(+0.87%)
Mar 28, 2018 4.095 4.220 4.032 4.131 83,784 -0.00(-0.11%)
Mar 27, 2018 4.265 4.319 4.080 4.135 68,113 -0.21(-4.85%)
Mar 26, 2018 4.525 4.525 4.105 4.346 49,351 -0.08(-1.82%)
Mar 23, 2018 4.503 4.615 4.364 4.427 84,012 -0.09(-1.98%)
Mar 22, 2018 4.525 4.618 4.480 4.516 43,562 -0.06(-1.37%)
Mar 21, 2018 4.543 4.641 4.507 4.579 91,469 +0.06(+1.39%)
Mar 20, 2018 4.525 4.525 4.346 4.516 82,272 +0.04(+1.00%)
Mar 19, 2018 4.480 4.676 4.400 4.471 156,456 -0.01(-0.20%)
Mar 16, 2018 4.229 4.561 4.185 4.480 165,583 +0.28(+6.61%)
Mar 15, 2018 4.238 4.241 4.158 4.203 67,389 -0.01(-0.21%)
Mar 14, 2018 4.203 4.247 4.130 4.211 53,003 +0.04(+1.08%)
Mar 13, 2018 4.122 4.238 4.122 4.167 29,073 +0.04(+0.87%)
Mar 12, 2018 4.211 4.265 4.122 4.131 46,267 -0.04(-1.07%)
Mar 09, 2018 4.176 4.273 4.077 4.176 27,060 +0.00(+0.00%)
Mar 08, 2018 4.077 4.301 4.077 4.176 87,454 +0.04(+0.87%)
Mar 07, 2018 3.970 4.194 3.817 4.140 61,205 +0.13(+3.13%)
Mar 06, 2018 3.853 4.104 3.808 4.014 89,681 +0.05(+1.36%)
Mar 05, 2018 3.952 3.961 3.683 3.961 54,858 -0.03(-0.67%)
Mar 02, 2018 3.871 4.014 3.871 3.987 155,980 +0.12(+3.01%)
Mar 01, 2018 4.068 4.068 3.719 3.871 123,563 -0.20(-4.85%)
Feb 28, 2018 3.943 4.113 3.943 4.068 69,890 +0.13(+3.18%)
Feb 27, 2018 3.943 3.978 3.925 3.943 60,527 -0.04(-0.90%)
Feb 26, 2018 3.898 3.987 3.844 3.979 117,884 +0.03(+0.68%)
Feb 23, 2018 4.001 4.001 3.817 3.952 137,056 +0.17(+4.50%)
Feb 22, 2018 4.014 4.017 3.781 3.781 39,447 -0.22(-5.59%)
Feb 21, 2018 3.989 4.041 3.925 4.005 85,057 +0.08(+1.94%)
Feb 20, 2018 4.122 4.194 3.889 3.929 70,776 -0.31(-7.29%)
Feb 16, 2018 4.238 4.238 4.238 0 +0.09(+2.16%)
Feb 15, 2018 3.772 4.194 3.772 4.149 259,462 +0.33(+8.69%)
Feb 14, 2018 3.746 3.925 3.683 3.817 33,341 +0.02(+0.47%)
Feb 13, 2018 3.674 3.835 3.638 3.799 47,526 +0.06(+1.68%)
Feb 12, 2018 3.629 3.835 3.629 3.737 40,923 +0.07(+1.96%)
Feb 09, 2018 3.737 3.783 3.513 3.665 104,090 -0.06(-1.68%)
Feb 08, 2018 3.826 3.934 3.719 3.728 45,731 -0.13(-3.48%)
Feb 07, 2018 3.925 3.925 3.844 3.862 70,287 -0.10(-2.49%)
Feb 06, 2018 3.808 3.987 3.790 3.961 100,431 -0.01(-0.23%)
Feb 05, 2018 3.844 4.095 3.781 3.970 103,174 +0.07(+1.84%)
Feb 02, 2018 3.781 3.934 3.781 3.898 76,947 +0.04(+1.16%)
Feb 01, 2018 3.755 3.937 3.755 3.853 146,864 -0.01(-0.23%)
Jan 31, 2018 4.274 4.404 3.862 3.862 282,081 -0.37(-8.69%)
Jan 30, 2018 4.247 4.377 4.167 4.229 141,236 -0.07(-1.67%)
Jan 29, 2018 4.444 4.471 4.300 4.301 88,449 -0.14(-3.23%)
Jan 26, 2018 4.310 4.444 4.310 4.444 90,329 +0.13(+2.90%)
Jan 25, 2018 4.274 4.569 4.274 4.319 130,987 +0.02(+0.42%)
Jan 24, 2018 4.274 4.400 4.256 4.301 154,110 -0.09(-2.04%)
Jan 23, 2018 4.355 4.462 4.292 4.391 85,372 -0.02(-0.41%)
Jan 22, 2018 4.444 4.516 4.355 4.409 148,888 -0.14(-3.15%)
Jan 19, 2018 4.749 4.794 4.462 4.552 250,714 -0.24(-5.05%)
Jan 18, 2018 4.749 4.884 4.713 4.794 122,883 -0.02(-0.37%)
Jan 17, 2018 4.776 4.884 4.606 4.812 297,080 -0.05(-1.11%)
Jan 16, 2018 4.731 4.982 4.513 4.866 439,045 +0.04(+0.93%)
Jan 12, 2018 4.821 4.821 4.821 0 +0.00(+0.00%)
Jan 11, 2018 4.256 4.910 4.081 4.821 1,744,307 +0.65(+15.70%)
Jan 10, 2018 3.432 4.229 3.432 4.167 1,827,176 +0.70(+20.16%)
Jan 09, 2018 3.486 3.539 3.387 3.468 88,611 +0.01(+0.26%)
Jan 08, 2018 3.450 3.522 3.345 3.459 77,465 -0.04(-1.03%)
Jan 05, 2018 3.432 3.522 3.333 3.495 50,230 +0.06(+1.83%)
Jan 04, 2018 3.495 3.584 3.344 3.432 111,965 -0.04(-1.29%)
Jan 03, 2018 3.289 3.495 3.224 3.477 173,352 +0.21(+6.30%)
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.