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 (%)
Sep 30, 2014 8.734 8.821 8.472 8.479 390,743 -0.27(-3.08%)
Sep 29, 2014 8.785 8.821 8.712 8.749 155,746 -0.06(-0.66%)
Sep 26, 2014 8.850 8.887 8.690 8.807 279,111 +0.01(+0.08%)
Sep 25, 2014 8.865 8.865 8.734 8.799 127,693 -0.05(-0.58%)
Sep 24, 2014 8.930 8.995 8.785 8.850 279,522 -0.03(-0.33%)
Sep 23, 2014 9.090 9.119 8.836 8.879 242,878 -0.21(-2.32%)
Sep 22, 2014 9.076 9.127 9.018 9.090 213,942 +0.01(+0.16%)
Sep 19, 2014 9.163 9.178 9.025 9.076 187,555 -0.07(-0.72%)
Sep 18, 2014 9.018 9.163 9.003 9.141 170,339 +0.12(+1.37%)
Sep 17, 2014 9.018 9.069 8.952 9.018 218,415 -0.01(-0.16%)
Sep 16, 2014 9.061 9.185 8.989 9.032 169,888 -0.07(-0.72%)
Sep 15, 2014 9.272 9.287 9.083 9.098 181,538 -0.16(-1.73%)
Sep 12, 2014 9.090 9.272 9.013 9.258 338,721 +0.17(+1.92%)
Sep 11, 2014 9.061 9.149 8.989 9.083 261,364 -0.01(-0.16%)
Sep 10, 2014 9.054 9.149 9.054 9.098 124,630 +0.04(+0.48%)
Sep 09, 2014 9.170 9.199 9.018 9.054 278,915 -0.10(-1.11%)
Sep 08, 2014 9.141 9.178 9.098 9.156 153,166 +0.04(+0.40%)
Sep 05, 2014 9.163 9.203 9.090 9.119 166,430 -0.03(-0.32%)
Sep 04, 2014 9.098 9.236 9.098 9.149 475,696 +0.06(+0.64%)
Sep 03, 2014 9.141 9.172 9.003 9.090 296,952 +0.00(+0.00%)
Sep 02, 2014 8.814 9.105 8.814 9.090 431,235 +0.29(+3.31%)
Aug 29, 2014 8.829 8.799 8.799 8.799 183,711 +0.01(+0.08%)
Aug 28, 2014 8.698 8.814 8.589 8.792 326,271 +0.12(+1.43%)
Aug 27, 2014 8.727 8.825 8.603 8.669 222,771 -0.03(-0.33%)
Aug 26, 2014 8.632 8.749 8.559 8.698 265,748 +0.07(+0.76%)
Aug 25, 2014 8.581 8.661 8.530 8.632 296,777 +0.08(+0.94%)
Aug 22, 2014 8.719 8.836 8.472 8.552 374,203 -0.15(-1.75%)
Aug 21, 2014 8.923 8.952 8.661 8.705 297,405 -0.19(-2.13%)
Aug 20, 2014 8.654 8.952 8.654 8.894 628,095 +0.23(+2.69%)
Aug 19, 2014 8.574 8.712 8.559 8.661 229,309 +0.13(+1.53%)
Aug 18, 2014 8.436 8.610 8.306 8.530 350,119 +0.15(+1.73%)
Aug 15, 2014 8.487 8.487 8.298 8.385 180,362 -0.06(-0.69%)
Aug 14, 2014 8.327 8.479 8.254 8.443 262,837 +0.15(+1.75%)
Aug 13, 2014 8.363 8.415 8.290 8.298 270,763 -0.04(-0.52%)
Aug 12, 2014 8.232 8.429 8.232 8.341 352,839 +0.02(+0.26%)
Aug 11, 2014 8.220 8.369 8.220 8.319 283,893 +0.12(+1.48%)
Aug 08, 2014 8.141 8.241 8.099 8.198 171,215 +0.06(+0.79%)
Aug 07, 2014 8.248 8.248 8.084 8.134 283,437 -0.07(-0.87%)
Aug 06, 2014 8.191 8.255 8.134 8.206 189,169 +0.02(+0.26%)
Aug 05, 2014 8.149 8.275 8.149 8.184 300,809 +0.04(+0.44%)
Aug 04, 2014 7.970 8.362 7.970 8.149 619,150 +0.20(+2.51%)
Aug 01, 2014 7.899 7.963 7.842 7.949 373,624 +0.01(+0.18%)
Jul 31, 2014 7.956 8.049 7.892 7.935 667,120 -0.05(-0.62%)
Jul 30, 2014 8.077 8.113 7.978 7.985 314,951 -0.06(-0.80%)
Jul 29, 2014 8.077 8.120 8.056 8.049 221,074 -0.06(-0.70%)
Jul 28, 2014 8.141 8.191 8.063 8.106 317,680 -0.04(-0.52%)
Jul 25, 2014 8.084 8.170 8.063 8.149 315,629 +0.06(+0.70%)
Jul 24, 2014 8.120 8.177 8.058 8.092 313,121 -0.01(-0.18%)
Jul 23, 2014 8.127 8.134 8.084 8.106 322,495 +0.01(+0.09%)
Jul 22, 2014 8.177 8.189 8.092 8.099 385,792 -0.04(-0.44%)
Jul 21, 2014 8.170 8.191 8.106 8.134 353,653 -0.05(-0.61%)
Jul 18, 2014 8.255 8.298 8.170 8.184 301,869 -0.06(-0.78%)
Jul 17, 2014 8.198 8.280 8.195 8.248 234,858 +0.00(+0.00%)
Jul 16, 2014 8.227 8.312 8.191 8.248 263,718 +0.03(+0.35%)
Jul 15, 2014 8.334 8.397 8.198 8.220 363,588 -0.11(-1.37%)
Jul 14, 2014 8.263 8.355 8.206 8.334 374,212 +0.11(+1.30%)
Jul 11, 2014 8.334 8.426 8.156 8.227 660,905 -0.05(-0.60%)
Jul 10, 2014 8.270 8.398 8.248 8.277 854,205 -0.14(-1.61%)
Jul 09, 2014 8.255 8.455 8.234 8.412 419,319 +0.14(+1.64%)
Jul 08, 2014 8.562 8.562 8.241 8.277 831,348 -0.32(-3.73%)
Jul 07, 2014 8.854 8.854 8.569 8.597 374,229 -0.24(-2.74%)
Jul 03, 2014 9.046 8.839 8.839 8.839 167,489 -0.06(-0.64%)
Jul 02, 2014 8.875 8.939 8.825 8.896 461,389 -0.04(-0.48%)
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.