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

Medallion Fin Cp (NQ: MFIN )

8.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2015 7.263 7.293 7.019 7.042 406,459 -0.22(-3.04%)
Mar 30, 2015 7.301 7.354 7.225 7.263 274,350 -0.02(-0.31%)
Mar 27, 2015 7.354 7.450 7.270 7.286 139,012 -0.06(-0.83%)
Mar 26, 2015 7.430 7.468 7.331 7.346 136,456 -0.08(-1.13%)
Mar 25, 2015 7.377 7.468 7.339 7.430 130,532 +0.08(+1.14%)
Mar 24, 2015 7.415 7.415 7.278 7.346 157,341 -0.01(-0.10%)
Mar 23, 2015 7.339 7.407 7.232 7.354 226,434 +0.02(+0.21%)
Mar 20, 2015 7.324 7.430 7.240 7.339 280,186 +0.05(+0.63%)
Mar 19, 2015 7.552 7.552 7.263 7.293 333,929 -0.20(-2.64%)
Mar 18, 2015 7.658 7.695 7.483 7.491 285,824 -0.20(-2.57%)
Mar 17, 2015 7.605 7.749 7.582 7.689 228,460 +0.08(+1.10%)
Mar 16, 2015 7.780 7.780 7.605 7.605 178,982 -0.09(-1.19%)
Mar 13, 2015 7.734 7.742 7.616 7.696 209,066 -0.02(-0.20%)
Mar 12, 2015 7.600 7.734 7.578 7.711 239,706 +0.13(+1.76%)
Mar 11, 2015 7.652 7.771 7.541 7.578 176,746 -0.07(-0.97%)
Mar 10, 2015 7.711 7.711 7.578 7.652 145,951 -0.05(-0.67%)
Mar 09, 2015 7.682 7.771 7.667 7.704 130,319 +0.04(+0.58%)
Mar 06, 2015 7.741 7.756 7.659 7.659 84,653 -0.01(-0.19%)
Mar 05, 2015 7.652 7.763 7.615 7.674 101,343 +0.02(+0.29%)
Mar 04, 2015 7.741 7.830 7.630 7.652 243,566 -0.11(-1.44%)
Mar 03, 2015 7.726 7.808 7.645 7.763 132,668 +0.02(+0.29%)
Mar 02, 2015 7.778 7.778 7.630 7.741 132,186 -0.02(-0.29%)
Feb 27, 2015 7.563 7.801 7.533 7.763 245,731 +0.25(+3.26%)
Feb 26, 2015 7.615 7.659 7.503 7.518 120,761 -0.12(-1.56%)
Feb 25, 2015 7.689 7.808 7.600 7.637 148,709 -0.08(-1.06%)
Feb 24, 2015 7.801 7.942 7.667 7.719 277,004 -0.10(-1.33%)
Feb 23, 2015 7.986 7.986 7.693 7.823 293,510 -0.20(-2.50%)
Feb 20, 2015 7.979 8.061 7.919 8.023 171,648 +0.01(+0.09%)
Feb 19, 2015 7.845 8.109 7.741 8.016 356,171 +0.18(+2.27%)
Feb 18, 2015 7.860 7.897 7.451 7.838 549,253 -0.03(-0.38%)
Feb 17, 2015 7.444 8.023 7.437 7.867 1,127,061 +0.50(+6.75%)
Feb 13, 2015 7.251 7.370 7.370 7.370 336,380 +0.10(+1.33%)
Feb 12, 2015 7.258 7.281 7.203 7.273 185,493 +0.01(+0.20%)
Feb 11, 2015 7.251 7.288 7.162 7.258 300,324 +0.01(+0.10%)
Feb 10, 2015 7.281 7.316 7.162 7.251 151,170 +0.00(+0.00%)
Feb 09, 2015 7.362 7.385 7.206 7.251 177,843 -0.13(-1.81%)
Feb 06, 2015 7.281 7.392 7.266 7.385 137,944 +0.10(+1.33%)
Feb 05, 2015 7.258 7.347 7.243 7.288 126,542 +0.04(+0.51%)
Feb 04, 2015 7.229 7.347 7.191 7.251 140,430 -0.01(-0.10%)
Feb 03, 2015 7.125 7.303 7.125 7.258 181,281 +0.15(+2.09%)
Feb 02, 2015 7.095 7.125 7.035 7.110 189,600 +0.07(+0.95%)
Jan 30, 2015 6.842 7.102 6.805 7.043 347,538 +0.13(+1.94%)
Jan 29, 2015 6.998 7.082 6.887 6.909 190,570 -0.07(-0.96%)
Jan 28, 2015 7.058 7.095 6.954 6.976 166,675 -0.08(-1.16%)
Jan 27, 2015 7.050 7.102 7.021 7.058 96,214 -0.01(-0.11%)
Jan 26, 2015 7.006 7.095 7.001 7.065 137,062 +0.02(+0.32%)
Jan 23, 2015 6.983 7.065 6.968 7.043 144,484 +0.02(+0.32%)
Jan 22, 2015 6.991 7.035 6.916 7.021 167,891 +0.04(+0.53%)
Jan 21, 2015 6.686 7.006 6.686 6.983 214,525 +0.25(+3.75%)
Jan 20, 2015 7.006 7.028 6.701 6.731 504,481 -0.30(-4.33%)
Jan 16, 2015 7.021 7.117 7.006 7.035 341,648 -0.02(-0.32%)
Jan 15, 2015 7.080 7.229 7.043 7.058 339,517 -0.02(-0.31%)
Jan 14, 2015 7.221 7.295 7.058 7.080 537,893 -0.21(-2.85%)
Jan 13, 2015 7.288 7.422 7.221 7.288 336,970 +0.00(+0.00%)
Jan 12, 2015 7.295 7.385 7.258 7.288 174,206 -0.01(-0.20%)
Jan 09, 2015 7.489 7.548 7.281 7.303 267,521 -0.21(-2.77%)
Jan 08, 2015 7.570 7.585 7.459 7.511 178,172 +0.01(+0.10%)
Jan 07, 2015 7.377 7.526 7.362 7.503 155,057 +0.16(+2.12%)
Jan 06, 2015 7.459 7.503 7.281 7.347 273,122 -0.10(-1.30%)
Jan 05, 2015 7.355 7.526 7.303 7.444 222,376 +0.04(+0.60%)
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.