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

Medallion Fin Cp (NQ: MFIN )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2011 4.449 4.483 4.235 4.393 154,623 -0.01(-0.25%)
Jan 28, 2011 4.544 4.617 4.393 4.404 94,131 -0.13(-2.85%)
Jan 27, 2011 4.449 4.606 4.449 4.533 79,898 +0.09(+2.02%)
Jan 26, 2011 4.482 4.482 4.415 4.443 83,812 -0.01(-0.13%)
Jan 25, 2011 4.432 4.561 4.432 4.449 85,554 -0.01(-0.13%)
Jan 24, 2011 4.381 4.516 4.320 4.454 61,314 +0.07(+1.53%)
Jan 21, 2011 4.432 4.477 4.359 4.387 123,344 -0.02(-0.38%)
Jan 20, 2011 4.544 4.634 4.404 4.404 138,630 -0.16(-3.56%)
Jan 19, 2011 4.707 4.712 4.555 4.566 72,807 -0.16(-3.44%)
Jan 18, 2011 4.634 4.746 4.634 4.729 109,902 +0.07(+1.44%)
Jan 14, 2011 4.774 4.774 4.645 4.662 72,266 -0.11(-2.24%)
Jan 13, 2011 4.841 4.841 4.617 4.768 131,815 -0.07(-1.51%)
Jan 12, 2011 4.875 4.875 4.813 4.841 79,274 +0.01(+0.23%)
Jan 11, 2011 4.937 4.937 4.746 4.830 147,086 -0.09(-1.82%)
Jan 10, 2011 4.667 4.948 4.667 4.920 88,705 +0.21(+4.53%)
Jan 07, 2011 4.679 4.752 4.656 4.707 50,601 +0.02(+0.48%)
Jan 06, 2011 4.634 4.735 4.595 4.684 39,221 +0.03(+0.72%)
Jan 05, 2011 4.578 4.651 4.544 4.651 72,536 +0.08(+1.72%)
Jan 04, 2011 4.774 4.774 4.544 4.572 132,809 -0.21(-4.45%)
Jan 03, 2011 4.628 4.819 4.623 4.785 75,841 +0.19(+4.02%)
Dec 31, 2010 4.611 4.729 4.595 4.600 59,024 -0.03(-0.61%)
Dec 30, 2010 4.623 4.712 4.623 4.628 35,834 -0.01(-0.24%)
Dec 29, 2010 4.611 4.724 4.611 4.639 41,872 +0.03(+0.61%)
Dec 28, 2010 4.667 4.679 4.583 4.611 74,033 -0.03(-0.72%)
Dec 27, 2010 4.628 4.690 4.611 4.645 46,528 +0.02(+0.36%)
Dec 23, 2010 4.645 4.656 4.611 4.628 112,390 -0.02(-0.48%)
Dec 22, 2010 4.623 4.656 4.583 4.651 178,354 +0.03(+0.61%)
Dec 21, 2010 4.651 4.651 4.600 4.623 85,953 +0.01(+0.24%)
Dec 20, 2010 4.662 4.704 4.600 4.611 81,652 -0.01(-0.12%)
Dec 17, 2010 4.746 4.752 4.611 4.617 222,592 -0.14(-2.95%)
Dec 16, 2010 4.673 4.796 4.673 4.757 181,894 +0.08(+1.80%)
Dec 15, 2010 4.836 4.875 4.656 4.673 130,681 -0.17(-3.48%)
Dec 14, 2010 4.752 4.847 4.684 4.841 73,418 +0.12(+2.62%)
Dec 13, 2010 4.774 4.791 4.718 4.718 40,736 -0.06(-1.18%)
Dec 10, 2010 4.729 4.796 4.690 4.774 48,856 +0.04(+0.95%)
Dec 09, 2010 4.740 4.791 4.684 4.729 129,244 +0.04(+0.84%)
Dec 08, 2010 4.763 4.774 4.684 4.690 59,935 -0.04(-0.95%)
Dec 07, 2010 4.774 4.780 4.712 4.735 67,947 -0.03(-0.59%)
Dec 06, 2010 4.740 4.774 4.690 4.763 112,634 +0.00(+0.00%)
Dec 03, 2010 4.763 4.780 4.707 4.763 38,676 -0.01(-0.12%)
Dec 02, 2010 4.796 4.796 4.712 4.768 66,974 -0.01(-0.23%)
Dec 01, 2010 4.847 4.886 4.735 4.780 115,579 +0.02(+0.47%)
Nov 30, 2010 4.740 4.802 4.740 4.757 55,316 -0.01(-0.24%)
Nov 29, 2010 4.813 4.836 4.718 4.768 86,611 -0.06(-1.28%)
Nov 26, 2010 4.841 4.841 4.808 4.830 20,132 +0.00(+0.00%)
Nov 24, 2010 4.830 4.830 4.830 4.830 64,696 +0.06(+1.29%)
Nov 23, 2010 4.869 4.909 4.763 4.768 61,550 -0.12(-2.52%)
Nov 22, 2010 4.909 4.981 4.853 4.892 71,897 -0.04(-0.80%)
Nov 19, 2010 4.813 4.942 4.813 4.931 76,750 +0.13(+2.69%)
Nov 18, 2010 4.729 4.909 4.673 4.802 95,226 +0.14(+3.01%)
Nov 17, 2010 4.651 4.724 4.645 4.662 37,114 +0.04(+0.97%)
Nov 16, 2010 4.656 4.718 4.572 4.617 65,546 -0.08(-1.67%)
Nov 15, 2010 4.768 4.853 4.679 4.695 58,277 -0.04(-0.83%)
Nov 12, 2010 4.690 4.869 4.634 4.735 62,421 -0.03(-0.71%)
Nov 11, 2010 4.768 4.824 4.697 4.768 59,899 -0.06(-1.14%)
Nov 10, 2010 4.735 4.846 4.713 4.824 80,419 +0.10(+2.22%)
Nov 09, 2010 4.796 4.835 4.719 4.719 57,831 -0.08(-1.61%)
Nov 08, 2010 4.708 4.796 4.603 4.796 66,108 +0.05(+1.05%)
Nov 05, 2010 4.757 4.840 4.741 4.746 91,232 +0.03(+0.70%)
Nov 04, 2010 4.559 4.752 4.548 4.713 266,164 +0.21(+4.78%)
Nov 03, 2010 4.548 4.574 4.465 4.498 25,080 -0.04(-0.85%)
Nov 02, 2010 4.454 4.542 4.454 4.537 48,372 +0.16(+3.65%)
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.