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 (%)
May 31, 2019 5.995 6.076 5.870 5.977 78,669 -0.09(-1.48%)
May 30, 2019 6.076 6.130 6.004 6.067 79,916 +0.03(+0.45%)
May 29, 2019 5.924 6.148 5.899 6.040 123,295 +0.09(+1.51%)
May 28, 2019 6.004 6.130 5.843 5.950 86,518 -0.04(-0.75%)
May 24, 2019 5.789 6.076 5.780 5.995 114,042 +0.19(+3.24%)
May 23, 2019 5.816 5.897 5.610 5.807 66,367 +0.07(+1.25%)
May 22, 2019 5.942 6.004 5.601 5.735 120,161 -0.28(-4.69%)
May 21, 2019 6.255 6.255 5.556 6.018 287,167 -0.29(-4.62%)
May 20, 2019 6.470 6.497 6.139 6.309 202,179 -0.22(-3.30%)
May 17, 2019 6.587 6.632 6.497 6.524 41,956 -0.06(-0.95%)
May 16, 2019 6.641 6.694 6.551 6.587 40,069 -0.02(-0.27%)
May 15, 2019 6.641 6.685 6.587 6.605 134,942 -0.09(-1.34%)
May 14, 2019 6.802 6.842 6.629 6.694 55,254 -0.04(-0.66%)
May 13, 2019 6.838 6.918 6.735 6.739 107,523 -0.22(-3.09%)
May 10, 2019 6.712 6.990 6.470 6.954 162,471 +0.14(+2.11%)
May 09, 2019 6.641 6.856 6.512 6.811 99,826 +0.02(+0.26%)
May 08, 2019 6.757 6.811 6.641 6.793 147,341 +0.14(+2.16%)
May 07, 2019 6.551 6.856 6.303 6.649 411,096 +0.06(+0.95%)
May 06, 2019 6.408 6.632 6.408 6.587 90,395 -0.02(-0.27%)
May 03, 2019 6.318 6.605 6.282 6.605 152,093 +0.32(+5.14%)
May 02, 2019 6.148 6.300 6.139 6.282 104,529 +0.10(+1.59%)
May 01, 2019 6.179 6.233 6.049 6.183 62,137 +0.08(+1.32%)
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%)
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.