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

Medallion Fin Cp (NQ: MFIN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 30, 2014 9.609 9.723 9.573 9.623 363,572 +0.05(+0.52%)
May 29, 2014 9.644 9.794 9.552 9.573 333,280 +0.02(+0.22%)
May 28, 2014 9.623 9.644 9.502 9.552 246,630 -0.04(-0.37%)
May 27, 2014 9.552 9.651 9.509 9.587 205,522 +0.09(+0.98%)
May 23, 2014 9.552 9.495 9.495 9.495 242,318 +0.03(+0.30%)
May 22, 2014 9.374 9.502 9.345 9.466 215,907 +0.14(+1.45%)
May 21, 2014 9.395 9.445 9.295 9.331 447,726 +0.01(+0.15%)
May 20, 2014 9.623 9.629 9.267 9.317 570,244 -0.30(-3.11%)
May 19, 2014 9.481 9.637 9.481 9.616 250,556 +0.14(+1.43%)
May 16, 2014 9.502 9.509 9.338 9.481 281,776 -0.04(-0.45%)
May 15, 2014 9.587 9.616 9.302 9.523 497,196 -0.10(-1.04%)
May 14, 2014 9.887 9.922 9.616 9.623 354,855 -0.25(-2.53%)
May 13, 2014 9.886 9.918 9.760 9.872 405,150 +0.01(+0.14%)
May 12, 2014 9.767 9.893 9.697 9.858 332,856 +0.18(+1.88%)
May 09, 2014 9.522 9.718 9.501 9.676 204,077 +0.12(+1.25%)
May 08, 2014 9.599 9.694 9.508 9.557 319,052 -0.04(-0.36%)
May 07, 2014 9.459 9.599 9.312 9.592 275,855 +0.19(+2.01%)
May 06, 2014 9.487 9.662 9.382 9.403 291,688 -0.14(-1.47%)
May 05, 2014 9.466 9.704 9.459 9.543 266,874 +0.01(+0.07%)
May 02, 2014 9.529 9.718 9.487 9.536 160,601 +0.06(+0.67%)
May 01, 2014 9.480 9.585 9.389 9.473 269,652 -0.05(-0.51%)
Apr 30, 2014 9.459 9.564 9.375 9.522 234,840 +0.07(+0.74%)
Apr 29, 2014 9.529 9.648 9.410 9.452 301,160 -0.08(-0.81%)
Apr 28, 2014 9.718 9.732 9.319 9.529 404,471 -0.14(-1.45%)
Apr 25, 2014 9.739 9.886 9.662 9.669 317,134 -0.07(-0.72%)
Apr 24, 2014 10.05 10.10 9.704 9.739 515,609 -0.22(-2.25%)
Apr 23, 2014 9.634 10.01 9.463 9.963 1,017,495 +0.75(+8.13%)
Apr 22, 2014 9.053 9.277 9.018 9.214 215,974 +0.15(+1.62%)
Apr 21, 2014 9.032 9.151 8.941 9.067 162,166 +0.02(+0.23%)
Apr 17, 2014 9.046 9.046 9.046 9.046 127,827 -0.02(-0.23%)
Apr 16, 2014 9.095 9.102 8.927 9.067 244,295 +0.01(+0.15%)
Apr 15, 2014 9.158 9.207 8.913 9.053 284,874 -0.10(-1.07%)
Apr 14, 2014 9.256 9.256 9.053 9.151 150,271 -0.01(-0.15%)
Apr 11, 2014 9.235 9.361 9.158 9.165 198,655 -0.12(-1.28%)
Apr 10, 2014 9.704 9.704 9.235 9.284 202,461 -0.18(-1.85%)
Apr 09, 2014 9.242 9.487 9.200 9.459 255,516 +0.27(+2.97%)
Apr 08, 2014 9.158 9.242 9.102 9.186 184,533 +0.04(+0.38%)
Apr 07, 2014 9.158 9.193 9.046 9.151 184,753 -0.01(-0.08%)
Apr 04, 2014 9.312 9.340 9.102 9.158 334,418 -0.13(-1.43%)
Apr 03, 2014 9.361 9.410 9.214 9.291 149,534 -0.07(-0.75%)
Apr 02, 2014 9.235 9.389 9.200 9.361 262,019 +0.12(+1.29%)
Apr 01, 2014 9.256 9.340 9.179 9.242 202,896 -0.01(-0.08%)
Mar 31, 2014 9.214 9.354 9.207 9.249 234,750 +0.05(+0.53%)
Mar 28, 2014 9.200 9.396 9.151 9.200 181,599 -0.01(-0.15%)
Mar 27, 2014 9.249 9.312 9.151 9.214 209,311 +0.00(+0.00%)
Mar 26, 2014 9.487 9.487 9.207 9.214 383,254 -0.22(-2.30%)
Mar 25, 2014 9.543 9.543 9.326 9.431 242,029 -0.01(-0.15%)
Mar 24, 2014 9.529 9.557 9.361 9.445 327,820 +0.00(+0.00%)
Mar 21, 2014 9.627 9.676 9.228 9.445 1,723,984 -0.18(-1.82%)
Mar 20, 2014 9.627 9.655 9.557 9.620 230,741 +0.01(+0.07%)
Mar 19, 2014 9.620 9.683 9.557 9.613 205,099 -0.04(-0.36%)
Mar 18, 2014 9.711 9.718 9.592 9.648 287,480 -0.05(-0.51%)
Mar 17, 2014 9.767 9.809 9.662 9.697 225,329 -0.03(-0.29%)
Mar 14, 2014 9.795 9.858 9.690 9.725 235,100 -0.07(-0.71%)
Mar 13, 2014 9.858 9.942 9.760 9.795 169,018 -0.08(-0.78%)
Mar 12, 2014 9.837 10.07 9.795 9.872 178,557 +0.01(+0.07%)
Mar 11, 2014 10.00 10.00 9.824 9.865 207,190 -0.10(-1.04%)
Mar 10, 2014 9.900 9.996 9.824 9.969 164,500 +0.08(+0.84%)
Mar 07, 2014 9.948 9.989 9.783 9.886 216,107 -0.01(-0.07%)
Mar 06, 2014 9.783 9.927 9.696 9.893 165,654 +0.11(+1.13%)
Mar 05, 2014 9.920 9.962 9.679 9.783 368,679 -0.11(-1.11%)
Mar 04, 2014 10.05 10.14 9.865 9.893 501,760 -0.10(-1.03%)
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.