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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 24, 2011 5.411 5.452 5.283 5.341 80,227 -0.04(-0.76%)
May 23, 2011 5.365 5.499 5.289 5.382 80,375 -0.01(-0.22%)
May 20, 2011 5.388 5.493 5.324 5.394 62,714 -0.01(-0.22%)
May 19, 2011 5.452 5.452 5.394 5.406 35,907 -0.02(-0.43%)
May 18, 2011 5.289 5.458 5.289 5.429 65,418 +0.13(+2.53%)
May 17, 2011 5.249 5.398 5.243 5.295 110,180 +0.03(+0.65%)
May 16, 2011 5.295 5.398 5.261 5.261 99,998 -0.05(-0.86%)
May 13, 2011 5.398 5.552 5.266 5.306 124,167 -0.07(-1.38%)
May 12, 2011 5.329 5.432 5.289 5.381 205,837 +0.07(+1.29%)
May 11, 2011 5.318 5.432 5.261 5.312 145,582 -0.01(-0.11%)
May 10, 2011 5.266 5.318 5.255 5.318 93,768 +0.09(+1.64%)
May 09, 2011 5.209 5.266 5.192 5.232 85,519 +0.01(+0.22%)
May 06, 2011 5.301 5.335 5.203 5.221 110,860 -0.02(-0.33%)
May 05, 2011 5.175 5.352 5.090 5.238 154,692 +0.05(+0.99%)
May 04, 2011 5.169 5.238 5.135 5.186 79,379 +0.01(+0.22%)
May 03, 2011 5.123 5.249 5.123 5.175 71,491 +0.05(+1.00%)
May 02, 2011 5.175 5.312 5.106 5.123 80,379 -0.15(-2.93%)
Apr 29, 2011 5.186 5.329 5.181 5.278 107,215 +0.07(+1.43%)
Apr 28, 2011 5.181 5.203 5.100 5.203 63,497 +0.03(+0.55%)
Apr 27, 2011 5.140 5.289 5.066 5.175 123,826 +0.05(+0.89%)
Apr 26, 2011 5.020 5.175 4.975 5.129 90,300 +0.10(+2.05%)
Apr 25, 2011 5.111 5.111 5.003 5.026 34,456 -0.06(-1.24%)
Apr 21, 2011 5.060 5.112 4.991 5.089 42,875 +0.07(+1.31%)
Apr 20, 2011 5.026 5.049 4.963 5.023 47,660 +0.05(+0.98%)
Apr 19, 2011 5.003 5.032 4.952 4.975 50,400 -0.02(-0.46%)
Apr 18, 2011 5.066 5.066 4.986 4.998 45,398 -0.13(-2.56%)
Apr 15, 2011 5.100 5.152 5.089 5.129 61,678 +0.01(+0.22%)
Apr 14, 2011 5.003 5.128 5.003 5.118 72,448 +0.07(+1.36%)
Apr 13, 2011 5.112 5.140 4.946 5.049 170,778 -0.02(-0.34%)
Apr 12, 2011 5.118 5.146 5.024 5.066 117,249 -0.04(-0.78%)
Apr 11, 2011 5.089 5.146 5.048 5.106 54,022 +0.03(+0.68%)
Apr 08, 2011 5.118 5.118 5.040 5.072 52,726 -0.01(-0.23%)
Apr 07, 2011 5.118 5.135 5.060 5.083 59,456 -0.03(-0.56%)
Apr 06, 2011 5.089 5.118 4.963 5.112 51,904 +0.03(+0.68%)
Apr 05, 2011 5.038 5.089 4.998 5.078 67,305 +0.05(+1.02%)
Apr 04, 2011 5.038 5.038 4.923 5.026 30,706 +0.02(+0.34%)
Apr 01, 2011 5.038 5.053 4.975 5.009 25,626 -0.02(-0.34%)
Mar 31, 2011 4.975 5.055 4.963 5.026 104,552 +0.06(+1.15%)
Mar 30, 2011 4.929 5.003 4.917 4.969 71,215 +0.07(+1.52%)
Mar 29, 2011 4.895 4.929 4.803 4.895 70,078 +0.03(+0.59%)
Mar 28, 2011 4.900 4.929 4.866 4.866 50,188 -0.02(-0.35%)
Mar 25, 2011 4.895 4.895 4.843 4.883 38,043 +0.02(+0.47%)
Mar 24, 2011 4.889 4.889 4.815 4.860 48,104 -0.01(-0.23%)
Mar 23, 2011 4.849 4.889 4.826 4.872 61,894 +0.03(+0.59%)
Mar 22, 2011 4.815 4.860 4.729 4.843 47,334 +0.04(+0.83%)
Mar 21, 2011 4.748 4.820 4.706 4.803 85,470 +0.12(+2.56%)
Mar 18, 2011 4.649 4.706 4.637 4.683 82,964 +0.06(+1.24%)
Mar 17, 2011 4.694 4.717 4.606 4.626 54,312 +0.00(+0.00%)
Mar 16, 2011 4.637 4.677 4.574 4.626 56,799 -0.01(-0.25%)
Mar 15, 2011 4.620 4.683 4.620 4.637 54,178 -0.09(-1.93%)
Mar 14, 2011 4.706 4.877 4.706 4.729 86,792 -0.05(-0.96%)
Mar 11, 2011 4.696 4.825 4.674 4.775 295,822 +0.08(+1.79%)
Mar 10, 2011 4.432 4.730 4.410 4.690 181,813 +0.22(+4.89%)
Mar 09, 2011 4.573 4.573 4.432 4.472 45,122 -0.10(-2.09%)
Mar 08, 2011 4.438 4.581 4.438 4.567 53,774 +0.15(+3.43%)
Mar 07, 2011 4.500 4.556 4.410 4.415 57,248 -0.06(-1.38%)
Mar 04, 2011 4.539 4.582 4.477 4.477 42,179 -0.08(-1.72%)
Mar 03, 2011 4.528 4.601 4.528 4.556 69,553 +0.05(+1.12%)
Mar 02, 2011 4.494 4.539 4.488 4.505 24,808 +0.00(+0.00%)
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.