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 (%)
Oct 31, 2011 6.827 7.221 6.767 7.064 260,887 +0.22(+3.21%)
Oct 28, 2011 6.904 6.975 6.803 6.844 92,154 -0.08(-1.11%)
Oct 27, 2011 6.767 6.951 6.708 6.922 268,402 +0.31(+4.76%)
Oct 26, 2011 6.524 6.643 6.381 6.607 139,894 +0.18(+2.87%)
Oct 25, 2011 6.565 6.565 6.423 6.423 112,619 -0.17(-2.61%)
Oct 24, 2011 6.476 6.649 6.396 6.595 222,096 +0.26(+4.12%)
Oct 21, 2011 6.245 6.506 6.245 6.334 371,193 +0.23(+3.69%)
Oct 20, 2011 6.007 6.150 5.961 6.108 131,119 +0.13(+2.18%)
Oct 19, 2011 6.227 6.244 5.966 5.978 102,472 -0.28(-4.55%)
Oct 18, 2011 6.031 6.286 6.013 6.263 102,739 +0.25(+4.15%)
Oct 17, 2011 6.132 6.149 5.954 6.013 63,998 -0.14(-2.31%)
Oct 14, 2011 6.031 6.162 5.948 6.156 116,744 +0.14(+2.27%)
Oct 13, 2011 5.907 6.055 5.829 6.019 95,493 +0.07(+1.10%)
Oct 12, 2011 6.013 6.031 5.918 5.954 111,369 -0.03(-0.50%)
Oct 11, 2011 5.907 6.079 5.865 5.984 126,508 +0.06(+1.00%)
Oct 10, 2011 5.806 5.966 5.752 5.924 320,034 +0.28(+4.94%)
Oct 07, 2011 5.812 5.812 5.586 5.645 109,817 -0.15(-2.56%)
Oct 06, 2011 5.663 5.800 5.648 5.794 111,020 +0.14(+2.41%)
Oct 05, 2011 5.723 5.788 5.515 5.657 74,227 -0.08(-1.35%)
Oct 04, 2011 5.182 5.770 5.176 5.734 217,224 +0.45(+8.42%)
Oct 03, 2011 5.515 5.568 5.289 5.289 209,949 -0.23(-4.19%)
Sep 30, 2011 5.628 5.707 5.491 5.521 80,704 -0.18(-3.12%)
Sep 29, 2011 5.533 5.764 5.491 5.699 59,199 +0.19(+3.45%)
Sep 28, 2011 5.740 5.806 5.509 5.509 71,857 -0.24(-4.13%)
Sep 27, 2011 5.788 5.901 5.616 5.746 88,367 +0.07(+1.26%)
Sep 26, 2011 5.598 5.687 5.432 5.675 59,598 +0.11(+2.03%)
Sep 23, 2011 5.610 5.728 5.479 5.562 75,453 -0.02(-0.43%)
Sep 22, 2011 5.461 5.817 5.461 5.586 111,129 +0.07(+1.29%)
Sep 21, 2011 5.746 5.817 5.497 5.515 80,413 -0.04(-0.64%)
Sep 20, 2011 5.740 5.865 5.550 5.550 67,585 -0.17(-2.91%)
Sep 19, 2011 5.788 5.817 5.645 5.717 67,411 -0.15(-2.53%)
Sep 16, 2011 5.823 5.895 5.778 5.865 128,801 +0.07(+1.13%)
Sep 15, 2011 5.758 5.816 5.633 5.800 61,325 +0.07(+1.14%)
Sep 14, 2011 5.633 5.853 5.515 5.734 80,640 +0.15(+2.66%)
Sep 13, 2011 5.527 5.616 5.426 5.586 48,266 +0.09(+1.73%)
Sep 12, 2011 5.568 5.657 5.408 5.491 132,431 -0.14(-2.53%)
Sep 09, 2011 5.657 5.764 5.538 5.633 110,043 -0.05(-0.84%)
Sep 08, 2011 5.788 5.817 5.675 5.681 77,731 -0.11(-1.85%)
Sep 07, 2011 5.859 5.924 5.758 5.788 148,519 +0.01(+0.21%)
Sep 06, 2011 5.699 5.823 5.699 5.776 114,775 +0.04(+0.62%)
Sep 02, 2011 5.699 5.918 5.699 5.740 173,722 +0.04(+0.62%)
Sep 01, 2011 5.817 5.942 5.663 5.705 121,217 -0.13(-2.24%)
Aug 31, 2011 5.651 5.865 5.610 5.835 128,558 +0.18(+3.26%)
Aug 30, 2011 5.633 5.746 5.586 5.651 51,979 -0.01(-0.21%)
Aug 29, 2011 5.485 5.675 5.426 5.663 75,391 +0.26(+4.72%)
Aug 26, 2011 5.360 5.521 5.343 5.408 62,489 +0.01(+0.11%)
Aug 25, 2011 5.687 5.687 5.402 5.402 61,588 -0.24(-4.31%)
Aug 24, 2011 5.574 5.669 5.574 5.645 86,979 +0.04(+0.74%)
Aug 23, 2011 5.509 5.610 5.402 5.604 113,983 +0.05(+0.85%)
Aug 22, 2011 5.461 5.586 5.390 5.556 99,152 +0.21(+3.88%)
Aug 19, 2011 5.319 5.497 5.319 5.349 75,634 -0.04(-0.66%)
Aug 18, 2011 5.444 5.509 5.295 5.384 145,887 -0.15(-2.79%)
Aug 17, 2011 5.544 5.622 5.455 5.538 84,178 -0.02(-0.43%)
Aug 16, 2011 5.539 5.638 5.475 5.562 133,816 -0.05(-0.83%)
Aug 15, 2011 5.533 5.626 5.492 5.609 115,283 +0.15(+2.67%)
Aug 12, 2011 5.504 5.551 5.387 5.463 101,163 -0.03(-0.53%)
Aug 11, 2011 5.318 5.586 5.318 5.492 170,347 +0.21(+3.97%)
Aug 10, 2011 5.521 5.527 5.271 5.283 255,932 -0.33(-5.82%)
Aug 09, 2011 5.504 5.667 5.242 5.609 263,507 +0.12(+2.12%)
Aug 08, 2011 5.533 5.807 4.951 5.492 347,124 -0.15(-2.68%)
Aug 05, 2011 5.772 5.824 5.591 5.644 137,015 -0.10(-1.82%)
Aug 04, 2011 5.842 5.853 5.685 5.749 204,211 -0.06(-1.10%)
Aug 03, 2011 5.300 5.935 5.300 5.813 244,123 +0.45(+8.48%)
Aug 02, 2011 5.422 5.539 5.341 5.358 81,566 -0.06(-1.18%)
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.