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 (%)
Nov 29, 2019 5.860 5.860 5.645 5.708 20,757 -0.16(-2.75%)
Nov 27, 2019 5.762 5.896 5.600 5.869 35,711 +0.12(+2.02%)
Nov 26, 2019 5.842 5.842 5.717 5.753 51,611 -0.08(-1.38%)
Nov 25, 2019 5.744 5.986 5.699 5.833 168,215 +0.12(+2.04%)
Nov 22, 2019 5.645 5.798 5.590 5.717 93,408 +0.09(+1.59%)
Nov 21, 2019 5.672 5.717 5.556 5.627 100,923 -0.04(-0.79%)
Nov 20, 2019 5.717 5.851 5.645 5.672 109,089 -0.02(-0.32%)
Nov 19, 2019 5.609 5.887 5.600 5.690 71,194 +0.08(+1.44%)
Nov 18, 2019 5.636 5.690 5.591 5.609 40,701 -0.04(-0.63%)
Nov 15, 2019 5.815 5.833 5.627 5.645 81,690 -0.14(-2.48%)
Nov 14, 2019 6.120 6.138 5.771 5.789 98,601 -0.39(-6.24%)
Nov 13, 2019 6.147 6.228 6.093 6.174 191,638 +0.00(+0.00%)
Nov 12, 2019 6.138 6.255 6.134 6.174 83,674 +0.05(+0.88%)
Nov 11, 2019 6.138 6.228 6.057 6.120 79,350 -0.09(-1.44%)
Nov 08, 2019 6.201 6.317 6.156 6.210 74,101 +0.05(+0.87%)
Nov 07, 2019 6.353 6.353 6.147 6.156 60,422 -0.15(-2.41%)
Nov 06, 2019 6.237 6.317 6.192 6.308 40,990 +0.02(+0.28%)
Nov 05, 2019 6.228 6.353 6.183 6.290 95,141 +0.06(+1.01%)
Nov 04, 2019 6.272 6.389 6.210 6.228 87,627 -0.04(-0.71%)
Nov 01, 2019 6.165 6.317 6.148 6.272 52,116 +0.14(+2.34%)
Oct 31, 2019 6.174 6.434 6.093 6.129 188,871 +0.10(+1.63%)
Oct 30, 2019 6.057 6.111 5.986 6.030 120,757 -0.02(-0.30%)
Oct 29, 2019 5.941 6.156 5.912 6.048 142,135 +0.10(+1.66%)
Oct 28, 2019 5.690 5.986 5.690 5.950 86,415 +0.27(+4.73%)
Oct 25, 2019 5.699 5.780 5.663 5.681 64,727 -0.02(-0.31%)
Oct 24, 2019 5.753 5.753 5.654 5.699 37,392 -0.04(-0.78%)
Oct 23, 2019 5.744 5.753 5.618 5.744 38,012 +0.04(+0.63%)
Oct 22, 2019 5.574 5.789 5.556 5.708 90,016 +0.14(+2.58%)
Oct 21, 2019 5.484 5.609 5.484 5.565 53,932 +0.11(+1.97%)
Oct 18, 2019 5.367 5.484 5.341 5.457 47,318 +0.04(+0.83%)
Oct 17, 2019 5.305 5.448 5.287 5.412 41,030 +0.12(+2.20%)
Oct 16, 2019 5.287 5.367 5.260 5.296 51,512 -0.02(-0.34%)
Oct 15, 2019 5.188 5.385 5.143 5.314 33,806 +0.13(+2.42%)
Oct 14, 2019 5.206 5.269 5.125 5.188 55,782 -0.05(-1.03%)
Oct 11, 2019 5.108 5.412 5.090 5.242 97,426 +0.16(+3.17%)
Oct 10, 2019 5.063 5.197 5.063 5.081 42,386 +0.02(+0.35%)
Oct 09, 2019 5.045 5.134 5.027 5.063 63,782 +0.02(+0.36%)
Oct 08, 2019 4.928 5.170 4.848 5.045 71,059 -0.13(-2.60%)
Oct 07, 2019 5.161 5.305 5.108 5.179 90,369 -0.03(-0.52%)
Oct 04, 2019 5.099 5.224 5.018 5.206 142,066 +0.11(+2.11%)
Oct 03, 2019 5.296 5.296 5.009 5.099 159,885 -0.17(-3.23%)
Oct 02, 2019 5.457 5.663 5.251 5.269 255,675 -0.24(-4.39%)
Oct 01, 2019 5.771 5.869 5.475 5.511 429,365 -0.22(-3.91%)
Sep 30, 2019 5.529 5.824 5.520 5.735 262,391 +0.21(+3.73%)
Sep 27, 2019 5.439 5.565 5.260 5.529 278,552 +0.15(+2.83%)
Sep 26, 2019 5.430 5.556 5.341 5.376 393,259 -0.05(-0.91%)
Sep 25, 2019 5.547 5.582 5.332 5.426 298,514 -0.16(-2.81%)
Sep 24, 2019 5.502 5.833 5.412 5.582 242,790 +0.05(+0.97%)
Sep 23, 2019 5.905 5.905 5.234 5.529 408,385 -0.39(-6.52%)
Sep 20, 2019 5.923 6.084 5.860 5.914 878,175 -0.01(-0.15%)
Sep 19, 2019 5.780 5.941 5.600 5.923 198,524 +0.16(+2.80%)
Sep 18, 2019 5.565 5.798 5.430 5.762 256,661 +0.20(+3.54%)
Sep 17, 2019 5.556 5.627 5.475 5.565 150,019 +0.01(+0.16%)
Sep 16, 2019 5.493 5.591 5.439 5.556 152,939 +0.08(+1.47%)
Sep 13, 2019 5.358 5.502 5.341 5.475 134,477 +0.14(+2.69%)
Sep 12, 2019 5.403 5.403 5.184 5.332 164,301 -0.06(-1.16%)
Sep 11, 2019 4.830 5.412 4.767 5.394 262,794 +0.57(+11.90%)
Sep 10, 2019 4.776 4.866 4.498 4.821 202,453 -0.04(-0.92%)
Sep 09, 2019 4.722 4.928 4.668 4.866 123,476 +0.16(+3.43%)
Sep 06, 2019 4.651 4.713 4.579 4.704 43,746 +0.09(+1.94%)
Sep 05, 2019 4.391 4.633 4.391 4.615 93,523 +0.28(+6.40%)
Sep 04, 2019 4.292 4.382 4.256 4.337 36,210 +0.10(+2.33%)
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.