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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 8.145 8.300 8.008 8.294 154,318 +0.17(+2.07%)
Jan 30, 2013 8.164 8.229 8.106 8.125 93,118 -0.02(-0.24%)
Jan 29, 2013 8.073 8.158 8.054 8.145 56,525 +0.06(+0.80%)
Jan 28, 2013 7.976 8.080 7.963 8.080 72,548 +0.09(+1.14%)
Jan 25, 2013 8.002 8.021 7.911 7.989 117,218 +0.03(+0.41%)
Jan 24, 2013 7.944 8.021 7.866 7.956 117,970 +0.01(+0.08%)
Jan 23, 2013 7.969 8.002 7.918 7.950 95,077 +0.02(+0.25%)
Jan 22, 2013 7.989 8.021 7.898 7.931 98,866 -0.06(-0.73%)
Jan 18, 2013 7.885 8.028 7.866 7.989 169,493 +0.10(+1.32%)
Jan 17, 2013 7.892 7.904 7.866 7.885 57,023 +0.03(+0.33%)
Jan 16, 2013 7.827 7.931 7.795 7.859 59,793 +0.00(+0.00%)
Jan 15, 2013 7.840 7.929 7.820 7.859 81,110 -0.01(-0.16%)
Jan 14, 2013 7.892 7.911 7.820 7.872 64,658 -0.05(-0.65%)
Jan 11, 2013 7.989 7.989 7.781 7.924 68,634 -0.06(-0.81%)
Jan 10, 2013 8.002 8.002 7.931 7.989 83,910 +0.00(+0.00%)
Jan 09, 2013 8.002 8.002 7.911 7.989 41,270 +0.01(+0.16%)
Jan 08, 2013 7.944 7.989 7.924 7.976 39,451 +0.02(+0.24%)
Jan 07, 2013 7.911 7.976 7.827 7.956 68,919 +0.05(+0.66%)
Jan 04, 2013 7.833 7.963 7.788 7.905 94,283 +0.12(+1.49%)
Jan 03, 2013 7.866 7.866 7.561 7.789 96,082 -0.04(-0.57%)
Jan 02, 2013 7.704 7.859 7.626 7.833 208,642 +0.21(+2.72%)
Dec 31, 2012 7.302 7.691 7.302 7.626 111,078 +0.22(+2.98%)
Dec 28, 2012 7.353 7.513 7.295 7.405 85,022 -0.01(-0.09%)
Dec 27, 2012 7.470 7.554 7.361 7.412 77,177 -0.05(-0.61%)
Dec 26, 2012 7.587 7.639 7.425 7.457 99,211 -0.12(-1.54%)
Dec 24, 2012 7.742 7.742 7.464 7.574 84,819 -0.14(-1.85%)
Dec 21, 2012 7.704 7.742 7.613 7.717 208,873 +0.03(+0.34%)
Dec 20, 2012 7.697 7.749 7.613 7.691 81,438 -0.03(-0.34%)
Dec 19, 2012 7.710 7.736 7.567 7.717 64,492 +0.01(+0.08%)
Dec 18, 2012 7.652 7.710 7.509 7.710 88,076 +0.09(+1.19%)
Dec 17, 2012 7.269 7.748 7.269 7.619 177,401 +0.35(+4.82%)
Dec 14, 2012 7.327 7.399 7.185 7.269 98,342 -0.09(-1.23%)
Dec 13, 2012 7.172 7.379 7.172 7.360 90,699 +0.18(+2.44%)
Dec 12, 2012 7.366 7.366 7.133 7.185 179,222 -0.19(-2.64%)
Dec 11, 2012 7.418 7.425 7.256 7.379 103,368 +0.01(+0.18%)
Dec 10, 2012 7.360 7.438 7.327 7.366 77,663 -0.01(-0.09%)
Dec 07, 2012 7.490 7.490 7.217 7.373 95,547 -0.08(-1.04%)
Dec 06, 2012 7.462 7.509 7.379 7.451 71,404 -0.05(-0.61%)
Dec 05, 2012 7.580 7.580 7.477 7.496 72,284 -0.05(-0.60%)
Dec 04, 2012 7.561 7.619 7.425 7.541 64,829 -0.12(-1.61%)
Nov 30, 2012 7.691 7.736 7.554 7.665 113,606 +0.01(+0.08%)
Nov 29, 2012 7.671 7.730 7.587 7.658 106,404 +0.01(+0.17%)
Nov 28, 2012 7.710 7.762 7.619 7.645 106,022 -0.06(-0.84%)
Nov 27, 2012 7.775 7.775 7.626 7.710 76,237 -0.05(-0.59%)
Nov 26, 2012 7.606 7.768 7.587 7.755 104,479 +0.17(+2.22%)
Nov 23, 2012 7.697 7.704 7.522 7.587 51,698 -0.06(-0.85%)
Nov 21, 2012 7.658 7.762 7.600 7.652 86,426 +0.03(+0.34%)
Nov 20, 2012 7.587 7.652 7.457 7.626 145,075 +0.03(+0.34%)
Nov 19, 2012 7.451 7.723 7.431 7.600 166,040 +0.22(+2.99%)
Nov 16, 2012 7.152 7.425 7.042 7.379 164,151 +0.20(+2.80%)
Nov 15, 2012 7.276 7.294 7.107 7.178 231,900 -0.12(-1.60%)
Nov 14, 2012 7.561 7.623 7.295 7.295 191,817 -0.16(-2.09%)
Nov 13, 2012 7.540 7.616 7.393 7.451 191,344 -0.14(-1.85%)
Nov 12, 2012 7.565 7.630 7.483 7.591 82,504 +0.06(+0.85%)
Nov 09, 2012 7.654 7.674 7.425 7.527 227,528 -0.14(-1.83%)
Nov 08, 2012 7.852 7.877 7.667 7.667 121,618 -0.17(-2.19%)
Nov 07, 2012 7.890 7.903 7.833 7.839 149,678 -0.13(-1.60%)
Nov 06, 2012 8.017 8.017 7.917 7.967 123,141 -0.01(-0.08%)
Nov 05, 2012 7.896 8.011 7.846 7.973 124,016 +0.14(+1.79%)
Nov 02, 2012 7.986 8.030 7.833 7.833 118,110 -0.15(-1.91%)
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.