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 31, 2017 2.616 2.643 2.339 2.375 194,326 -0.25(-9.56%)
May 30, 2017 2.401 2.643 2.375 2.625 274,483 +0.20(+8.12%)
May 26, 2017 2.321 2.437 2.303 2.428 137,050 +0.13(+5.86%)
May 25, 2017 2.285 2.375 2.276 2.294 158,471 -0.01(-0.39%)
May 24, 2017 2.303 2.337 2.249 2.303 205,200 +0.00(+0.00%)
May 23, 2017 2.330 2.401 2.262 2.303 95,606 -0.04(-1.91%)
May 22, 2017 2.392 2.455 2.258 2.348 312,378 -0.04(-1.50%)
May 19, 2017 2.348 2.527 2.286 2.384 767,940 +0.05(+2.31%)
May 18, 2017 1.971 2.375 1.971 2.330 563,035 +0.37(+18.72%)
May 17, 2017 2.088 2.088 1.935 1.962 499,439 -0.11(-5.19%)
May 16, 2017 2.088 2.115 2.025 2.070 123,430 -0.02(-0.86%)
May 15, 2017 2.079 2.151 1.983 2.088 183,179 +0.00(+0.00%)
May 12, 2017 2.007 2.106 1.971 2.088 240,953 +0.11(+5.43%)
May 11, 2017 1.953 1.989 1.935 1.980 134,123 +0.03(+1.38%)
May 10, 2017 1.980 2.043 1.927 1.953 390,042 +0.00(+0.00%)
May 09, 2017 1.935 1.971 1.875 1.953 163,036 -0.01(-0.46%)
May 08, 2017 1.971 1.980 1.900 1.962 146,259 -0.01(-0.45%)
May 05, 2017 1.828 1.971 1.810 1.971 254,188 +0.14(+7.84%)
May 04, 2017 1.855 1.962 1.792 1.828 277,496 -0.05(-2.86%)
May 03, 2017 1.864 1.971 1.864 1.882 352,304 +0.01(+0.48%)
May 02, 2017 1.855 1.873 1.843 1.873 121,916 +0.03(+1.46%)
May 01, 2017 1.837 1.864 1.828 1.846 126,882 +0.02(+0.98%)
Apr 28, 2017 1.792 1.837 1.792 1.828 119,289 +0.04(+2.00%)
Apr 27, 2017 1.828 1.828 1.792 1.792 115,937 -0.04(-1.96%)
Apr 26, 2017 1.801 1.855 1.801 1.828 66,192 +0.03(+1.49%)
Apr 25, 2017 1.855 1.882 1.792 1.801 204,010 -0.07(-3.83%)
Apr 24, 2017 1.837 1.882 1.819 1.873 108,525 +0.04(+1.95%)
Apr 21, 2017 1.837 1.873 1.819 1.837 98,691 -0.03(-1.44%)
Apr 20, 2017 1.846 1.864 1.846 1.864 43,749 +0.02(+0.97%)
Apr 19, 2017 1.846 1.879 1.792 1.846 117,758 -0.03(-1.44%)
Apr 18, 2017 1.864 1.882 1.810 1.873 56,523 +0.01(+0.48%)
Apr 17, 2017 1.756 1.864 1.756 1.864 109,665 +0.04(+2.46%)
Apr 13, 2017 1.846 1.851 1.792 1.819 68,153 -0.03(-1.46%)
Apr 12, 2017 1.864 1.873 1.792 1.846 115,516 -0.03(-1.44%)
Apr 11, 2017 1.927 1.927 1.801 1.873 119,712 +0.00(+0.00%)
Apr 10, 2017 1.658 1.918 1.658 1.873 236,073 +0.22(+13.59%)
Apr 07, 2017 1.738 1.756 1.649 1.649 247,474 -0.06(-3.67%)
Apr 06, 2017 1.801 1.801 1.711 1.711 199,642 -0.08(-4.50%)
Apr 05, 2017 1.882 1.882 1.792 1.792 204,267 -0.08(-4.31%)
Apr 04, 2017 1.792 1.962 1.747 1.873 330,877 +0.05(+2.96%)
Apr 03, 2017 1.783 1.837 1.783 1.819 165,867 +0.04(+2.53%)
Mar 31, 2017 1.998 1.998 1.774 1.774 908,083 -0.20(-10.00%)
Mar 30, 2017 2.025 2.025 1.962 1.971 193,575 -0.06(-3.08%)
Mar 29, 2017 1.980 2.034 1.953 2.034 110,844 +0.07(+3.65%)
Mar 28, 2017 2.052 2.088 1.953 1.962 234,763 -0.10(-4.78%)
Mar 27, 2017 2.016 2.097 1.980 2.061 104,210 +0.07(+3.60%)
Mar 24, 2017 1.980 2.195 1.953 1.989 230,789 +0.01(+0.45%)
Mar 23, 2017 2.007 2.034 1.971 1.980 151,476 -0.02(-0.90%)
Mar 22, 2017 2.142 2.159 1.971 1.998 236,004 -0.14(-6.69%)
Mar 21, 2017 2.088 2.151 2.025 2.142 259,725 +0.04(+1.70%)
Mar 20, 2017 1.944 2.133 1.927 2.106 256,005 +0.13(+6.82%)
Mar 17, 2017 1.909 1.971 1.849 1.971 373,986 +0.08(+4.27%)
Mar 16, 2017 1.864 1.927 1.828 1.891 192,541 +0.02(+0.96%)
Mar 15, 2017 1.927 1.971 1.792 1.873 183,115 -0.05(-2.79%)
Mar 14, 2017 1.873 1.953 1.792 1.927 205,958 +0.07(+3.86%)
Mar 13, 2017 1.864 1.882 1.819 1.855 169,634 +0.04(+1.97%)
Mar 10, 2017 1.685 1.855 1.658 1.819 264,611 +0.10(+5.73%)
Mar 09, 2017 1.765 1.815 1.631 1.720 294,341 -0.05(-3.03%)
Mar 08, 2017 1.882 1.953 1.505 1.774 1,321,823 +0.27(+17.86%)
Mar 07, 2017 1.568 1.631 1.505 1.505 364,587 -0.11(-6.67%)
Mar 06, 2017 1.720 1.720 1.568 1.613 330,249 -0.11(-6.25%)
Mar 03, 2017 1.792 1.819 1.676 1.720 275,851 -0.10(-5.42%)
Mar 02, 2017 1.747 1.837 1.712 1.819 194,393 +0.05(+3.05%)
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.