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

Medallion Fin Cp (NQ: MFIN )

8.100 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:06 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, 2019 6.112 6.175 5.791 6.103 84,003 -0.02(-0.29%)
Apr 29, 2019 5.942 6.148 5.827 6.121 47,277 +0.18(+3.02%)
Apr 26, 2019 5.789 6.004 5.789 5.942 20,420 +0.21(+3.59%)
Apr 25, 2019 6.143 6.143 5.647 5.735 59,707 -0.34(-5.60%)
Apr 24, 2019 6.058 6.139 6.058 6.076 24,693 -0.02(-0.29%)
Apr 23, 2019 6.067 6.212 6.067 6.094 43,351 -0.04(-0.58%)
Apr 22, 2019 6.049 6.175 6.049 6.130 78,499 -0.01(-0.15%)
Apr 18, 2019 6.192 6.269 6.094 6.139 36,265 -0.06(-1.01%)
Apr 17, 2019 6.273 6.282 6.192 6.201 52,429 -0.09(-1.42%)
Apr 16, 2019 6.273 6.354 6.237 6.291 64,454 +0.00(+0.00%)
Apr 15, 2019 6.210 6.291 6.121 6.291 126,116 +0.13(+2.03%)
Apr 12, 2019 6.152 6.251 6.085 6.166 64,497 +0.03(+0.44%)
Apr 11, 2019 6.067 6.237 6.022 6.139 50,513 -0.13(-2.00%)
Apr 10, 2019 6.183 6.264 6.175 6.264 51,927 +0.00(+0.00%)
Apr 09, 2019 6.210 6.264 6.210 6.264 37,276 +0.01(+0.14%)
Apr 08, 2019 6.183 6.273 6.183 6.255 61,117 +0.04(+0.58%)
Apr 05, 2019 6.219 6.273 6.192 6.219 44,746 +0.00(+0.00%)
Apr 04, 2019 6.237 6.309 6.192 6.219 59,749 -0.01(-0.14%)
Apr 03, 2019 6.237 6.273 6.139 6.228 47,566 -0.02(-0.29%)
Apr 02, 2019 6.291 6.318 6.121 6.246 84,368 -0.05(-0.85%)
Apr 01, 2019 6.264 6.318 6.094 6.300 135,400 +0.12(+1.88%)
Mar 29, 2019 5.950 6.237 5.950 6.183 81,347 +0.04(+0.58%)
Mar 28, 2019 5.897 6.157 5.863 6.148 66,074 +0.17(+2.85%)
Mar 27, 2019 6.076 6.148 5.735 5.977 43,810 -0.09(-1.48%)
Mar 26, 2019 5.968 6.094 5.789 6.067 107,238 +0.32(+5.62%)
Mar 25, 2019 5.440 5.771 5.377 5.744 57,143 +0.30(+5.60%)
Mar 22, 2019 5.870 5.942 5.422 5.440 85,587 -0.43(-7.33%)
Mar 21, 2019 5.789 5.915 5.655 5.870 74,252 +0.09(+1.55%)
Mar 20, 2019 5.502 5.852 5.475 5.780 49,429 +0.31(+5.74%)
Mar 19, 2019 5.368 5.709 5.368 5.467 71,662 +0.04(+0.83%)
Mar 18, 2019 5.538 5.583 5.368 5.422 105,183 -0.14(-2.58%)
Mar 15, 2019 5.486 5.665 5.486 5.565 68,068 -0.02(-0.32%)
Mar 14, 2019 5.924 5.924 5.341 5.583 159,334 -0.30(-5.17%)
Mar 13, 2019 5.843 5.915 5.735 5.888 46,269 +0.04(+0.77%)
Mar 12, 2019 5.976 5.976 5.726 5.843 33,977 -0.07(-1.21%)
Mar 11, 2019 5.852 5.995 5.825 5.915 46,562 +0.05(+0.92%)
Mar 08, 2019 6.121 6.183 5.771 5.861 118,171 -0.30(-4.94%)
Mar 07, 2019 6.201 6.219 6.040 6.166 39,541 +0.00(+0.00%)
Mar 06, 2019 6.246 6.365 6.166 6.166 93,981 -0.15(-2.41%)
Mar 05, 2019 6.130 6.381 5.968 6.318 191,670 +0.14(+2.32%)
Mar 04, 2019 6.425 6.425 5.915 6.175 211,956 -0.08(-1.29%)
Mar 01, 2019 6.309 6.533 6.255 6.255 221,612 -0.10(-1.55%)
Feb 28, 2019 6.103 6.461 6.085 6.354 709,040 +0.48(+8.24%)
Feb 27, 2019 6.219 6.219 5.798 5.870 305,338 -0.35(-5.62%)
Feb 26, 2019 5.825 6.219 5.789 6.219 459,372 +0.38(+6.44%)
Feb 25, 2019 5.726 5.959 5.614 5.843 149,267 +0.13(+2.35%)
Feb 22, 2019 5.413 5.915 5.413 5.709 211,346 +0.40(+7.60%)
Feb 21, 2019 5.341 5.404 5.143 5.305 88,981 +0.11(+2.07%)
Feb 20, 2019 5.117 5.377 5.090 5.198 126,983 +0.09(+1.75%)
Feb 19, 2019 5.001 5.198 5.001 5.108 63,273 +0.05(+1.06%)
Feb 15, 2019 4.974 5.117 4.929 5.054 125,089 +0.07(+1.44%)
Feb 14, 2019 5.063 5.081 4.983 4.983 14,687 -0.09(-1.77%)
Feb 13, 2019 4.929 5.135 4.909 5.072 50,889 +0.15(+3.10%)
Feb 12, 2019 4.830 5.001 4.803 4.920 123,451 +0.06(+1.29%)
Feb 11, 2019 4.884 4.923 4.732 4.857 25,363 +0.00(+0.00%)
Feb 08, 2019 4.821 5.018 4.794 4.857 50,660 +0.08(+1.69%)
Feb 07, 2019 4.678 4.803 4.678 4.777 40,517 +0.03(+0.56%)
Feb 06, 2019 4.830 4.830 4.741 4.750 12,215 +0.01(+0.19%)
Feb 05, 2019 4.978 5.083 4.687 4.741 145,782 -0.17(-3.47%)
Feb 04, 2019 5.153 5.153 4.812 4.911 33,469 -0.20(-3.86%)
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.