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

Medallion Fin Cp (NQ: MFIN )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 6.704 6.710 6.624 6.679 68,995 +0.00(+0.00%)
Jan 30, 2012 6.643 6.697 6.589 6.679 99,896 +0.01(+0.18%)
Jan 27, 2012 6.649 6.716 6.649 6.667 99,148 -0.01(-0.18%)
Jan 26, 2012 6.746 6.758 6.637 6.679 111,131 -0.07(-1.07%)
Jan 25, 2012 6.782 6.836 6.704 6.752 189,113 -0.03(-0.44%)
Jan 24, 2012 6.348 6.806 6.341 6.782 144,766 +0.36(+5.54%)
Jan 23, 2012 6.589 6.655 6.384 6.426 170,182 -0.19(-2.92%)
Jan 20, 2012 6.547 6.649 6.547 6.619 97,960 +0.04(+0.64%)
Jan 19, 2012 6.637 6.829 6.492 6.577 206,839 -0.13(-1.89%)
Jan 18, 2012 6.643 6.710 6.637 6.704 107,226 +0.05(+0.82%)
Jan 17, 2012 6.788 6.818 6.637 6.649 154,419 -0.10(-1.43%)
Jan 13, 2012 6.734 6.788 6.649 6.746 66,094 -0.01(-0.09%)
Jan 12, 2012 6.939 6.939 6.716 6.752 98,543 -0.16(-2.27%)
Jan 11, 2012 6.860 6.927 6.770 6.909 74,913 +0.04(+0.62%)
Jan 10, 2012 6.830 6.897 6.752 6.866 83,219 +0.14(+2.15%)
Jan 09, 2012 6.782 6.794 6.710 6.722 76,986 -0.02(-0.36%)
Jan 06, 2012 6.830 6.842 6.722 6.746 86,940 -0.07(-0.97%)
Jan 05, 2012 6.764 6.818 6.697 6.812 52,071 +0.03(+0.44%)
Jan 04, 2012 6.758 6.939 6.710 6.782 92,408 -0.08(-1.23%)
Dec 30, 2011 6.740 6.903 6.758 6.866 76,612 +0.13(+1.88%)
Dec 29, 2011 6.800 6.878 6.722 6.740 78,083 -0.02(-0.27%)
Dec 28, 2011 6.794 6.827 6.704 6.758 57,884 -0.05(-0.80%)
Dec 27, 2011 6.848 6.878 6.697 6.812 103,867 -0.07(-1.05%)
Dec 23, 2011 6.921 6.933 6.842 6.885 72,125 -0.02(-0.26%)
Dec 21, 2011 6.975 6.981 6.897 6.903 103,666 -0.05(-0.78%)
Dec 20, 2011 6.981 6.981 6.909 6.957 114,261 +0.07(+0.96%)
Dec 19, 2011 6.885 6.975 6.879 6.891 62,125 +0.02(+0.35%)
Dec 16, 2011 6.927 6.927 6.776 6.866 170,362 -0.02(-0.26%)
Dec 15, 2011 6.969 6.969 6.728 6.885 117,636 -0.05(-0.78%)
Dec 14, 2011 6.637 6.969 6.602 6.939 189,471 +0.31(+4.64%)
Dec 13, 2011 6.993 7.029 6.631 6.631 204,661 -0.31(-4.43%)
Dec 12, 2011 6.915 7.023 6.860 6.939 117,641 -0.06(-0.86%)
Dec 09, 2011 6.878 7.066 6.878 6.999 163,377 +0.11(+1.58%)
Dec 08, 2011 6.975 7.005 6.848 6.891 83,403 -0.12(-1.72%)
Dec 07, 2011 7.066 7.087 6.987 7.011 132,300 -0.06(-0.85%)
Dec 06, 2011 7.090 7.120 7.041 7.072 102,164 -0.01(-0.09%)
Dec 05, 2011 7.162 7.168 7.047 7.078 107,867 +0.02(+0.26%)
Dec 02, 2011 7.132 7.132 7.047 7.060 63,091 +0.01(+0.17%)
Dec 01, 2011 7.090 7.207 7.035 7.047 124,111 -0.05(-0.68%)
Nov 30, 2011 7.114 7.147 7.053 7.096 236,596 +0.12(+1.73%)
Nov 29, 2011 7.120 7.120 6.924 6.975 56,868 -0.13(-1.87%)
Nov 28, 2011 6.909 7.114 6.878 7.108 103,525 +0.39(+5.84%)
Nov 25, 2011 6.716 6.909 6.704 6.716 59,286 +0.01(+0.09%)
Nov 23, 2011 6.981 7.035 6.637 6.710 204,900 -0.28(-3.97%)
Nov 22, 2011 7.066 7.096 6.981 6.987 117,682 -0.05(-0.69%)
Nov 21, 2011 7.078 7.108 6.921 7.035 117,763 -0.05(-0.68%)
Nov 18, 2011 7.041 7.156 6.939 7.084 117,460 +0.05(+0.77%)
Nov 17, 2011 7.035 7.126 6.945 7.029 80,932 +0.01(+0.09%)
Nov 16, 2011 7.084 7.222 6.987 7.023 130,472 -0.07(-1.02%)
Nov 15, 2011 7.060 7.192 6.939 7.096 110,844 +0.05(+0.68%)
Nov 14, 2011 7.023 7.102 6.939 7.047 141,145 +0.07(+1.04%)
Nov 11, 2011 7.082 7.082 6.839 6.975 163,198 -0.01(-0.08%)
Nov 10, 2011 6.821 6.993 6.789 6.981 206,891 +0.26(+3.89%)
Nov 09, 2011 6.880 6.987 6.714 6.720 150,338 -0.27(-3.90%)
Nov 08, 2011 6.951 7.183 6.839 6.993 229,495 +0.07(+1.03%)
Nov 07, 2011 7.474 7.474 6.850 6.922 345,993 -0.05(-0.68%)
Nov 04, 2011 7.189 7.189 6.868 6.969 277,062 -0.17(-2.41%)
Nov 03, 2011 7.177 7.199 7.094 7.141 240,694 +0.00(+0.00%)
Nov 02, 2011 7.177 7.183 6.963 7.141 315,752 +0.14(+2.04%)
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.