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 (%)
Nov 30, 2017 2.447 2.500 2.380 2.438 124,192 -0.01(-0.37%)
Nov 29, 2017 2.411 2.455 2.411 2.447 58,592 +0.02(+0.74%)
Nov 28, 2017 2.464 2.464 2.375 2.429 92,958 -0.04(-1.45%)
Nov 27, 2017 2.375 2.491 2.352 2.464 146,676 +0.06(+2.61%)
Nov 24, 2017 2.420 2.447 2.348 2.402 45,618 +0.01(+0.37%)
Nov 22, 2017 2.384 2.545 2.240 2.393 531,535 +0.01(+0.38%)
Nov 21, 2017 2.375 2.402 2.267 2.384 244,209 -0.01(-0.35%)
Nov 20, 2017 2.357 2.464 2.330 2.392 212,229 -0.01(-0.40%)
Nov 17, 2017 2.303 2.438 2.273 2.402 102,984 +0.07(+3.08%)
Nov 16, 2017 2.312 2.388 2.259 2.330 35,616 +0.01(+0.39%)
Nov 15, 2017 2.330 2.420 2.258 2.321 104,705 -0.12(-4.78%)
Nov 14, 2017 2.509 2.554 2.414 2.438 175,464 -0.14(-5.56%)
Nov 13, 2017 2.509 2.590 2.349 2.581 658,599 +0.08(+3.23%)
Nov 10, 2017 2.272 2.518 2.205 2.500 584,462 +0.27(+12.05%)
Nov 09, 2017 2.124 2.272 2.124 2.231 256,752 +0.09(+4.18%)
Nov 08, 2017 2.115 2.240 2.115 2.142 350,244 +0.04(+1.70%)
Nov 07, 2017 2.052 2.133 2.025 2.106 221,442 +0.05(+2.62%)
Nov 06, 2017 1.873 2.061 1.873 2.052 117,753 +0.16(+8.27%)
Nov 03, 2017 1.882 1.945 1.882 1.895 117,323 -0.03(-1.63%)
Nov 02, 2017 1.954 1.972 1.892 1.927 96,040 -0.03(-1.38%)
Nov 01, 2017 1.936 1.978 1.936 1.954 50,766 -0.02(-0.91%)
Oct 31, 2017 2.016 2.016 1.954 1.972 64,555 -0.03(-1.35%)
Oct 30, 2017 1.936 2.007 1.936 1.998 146,161 +0.06(+3.24%)
Oct 27, 2017 1.936 1.936 1.909 1.936 55,952 +0.02(+0.93%)
Oct 26, 2017 1.931 1.954 1.909 1.918 58,344 -0.01(-0.47%)
Oct 25, 2017 1.963 1.963 1.918 1.927 78,930 -0.04(-1.83%)
Oct 24, 2017 1.981 2.016 1.954 1.963 73,260 -0.04(-1.79%)
Oct 23, 2017 2.016 2.016 1.972 1.998 110,808 -0.02(-0.89%)
Oct 20, 2017 2.070 2.070 1.998 2.016 64,807 -0.03(-1.32%)
Oct 19, 2017 2.025 2.061 1.998 2.043 47,400 -0.02(-0.87%)
Oct 18, 2017 2.034 2.110 2.025 2.061 33,485 +0.02(+0.88%)
Oct 17, 2017 2.043 2.106 2.016 2.043 104,419 -0.03(-1.30%)
Oct 16, 2017 2.061 2.131 2.034 2.070 114,392 +0.04(+2.21%)
Oct 13, 2017 2.043 2.088 1.972 2.025 81,687 -0.03(-1.31%)
Oct 12, 2017 2.097 2.151 2.052 2.052 47,149 -0.06(-2.97%)
Oct 11, 2017 2.133 2.151 2.088 2.115 60,509 -0.02(-0.84%)
Oct 10, 2017 2.106 2.151 2.083 2.133 130,210 +0.04(+2.15%)
Oct 09, 2017 2.088 2.115 2.070 2.088 92,989 +0.03(+1.30%)
Oct 06, 2017 2.061 2.097 2.032 2.061 50,743 -0.01(-0.43%)
Oct 05, 2017 2.016 2.142 2.016 2.070 354,705 +0.04(+1.76%)
Oct 04, 2017 2.016 2.061 2.007 2.034 72,891 +0.00(+0.00%)
Oct 03, 2017 1.954 2.052 1.954 2.034 185,371 +0.09(+4.61%)
Oct 02, 2017 1.927 1.954 1.909 1.945 63,469 +0.00(+0.00%)
Sep 29, 2017 1.998 2.003 1.918 1.945 87,255 -0.03(-1.36%)
Sep 28, 2017 1.954 2.016 1.954 1.972 143,753 +0.02(+0.92%)
Sep 27, 2017 1.909 1.972 1.900 1.954 116,999 +0.04(+1.87%)
Sep 26, 2017 1.864 1.927 1.864 1.918 110,751 +0.04(+1.90%)
Sep 25, 2017 1.927 1.931 1.873 1.882 178,894 -0.06(-3.23%)
Sep 22, 2017 1.972 1.998 1.936 1.945 82,725 +0.00(+0.00%)
Sep 21, 2017 1.945 1.989 1.945 1.945 39,227 -0.03(-1.36%)
Sep 20, 2017 1.981 2.034 1.936 1.972 170,509 -0.02(-0.90%)
Sep 19, 2017 1.989 2.052 1.981 1.989 61,560 -0.03(-1.33%)
Sep 18, 2017 2.007 2.052 1.981 2.016 119,599 -0.01(-0.44%)
Sep 15, 2017 1.981 2.025 1.972 2.025 60,546 +0.04(+1.80%)
Sep 14, 2017 2.034 2.043 1.981 1.989 109,149 -0.05(-2.63%)
Sep 13, 2017 2.025 2.061 1.989 2.043 88,117 +0.02(+0.88%)
Sep 12, 2017 2.070 2.097 2.025 2.025 114,824 -0.06(-3.00%)
Sep 11, 2017 2.070 2.097 2.061 2.088 30,364 +0.00(+0.00%)
Sep 08, 2017 2.061 2.097 2.034 2.088 22,194 +0.00(+0.00%)
Sep 07, 2017 2.097 2.124 2.061 2.088 82,045 -0.01(-0.43%)
Sep 06, 2017 2.070 2.097 2.025 2.097 78,008 +0.04(+1.74%)
Sep 05, 2017 2.070 2.087 2.025 2.061 37,183 -0.05(-2.54%)
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.