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

Medallion Fin Cp (NQ: MFIN )

7.992 -0.018 (-0.22%)
Streaming Delayed Price Updated: 9:54 AM 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 29, 2016 5.519 5.758 5.511 5.511 118,057 -0.01(-0.15%)
Jan 28, 2016 5.552 5.626 5.445 5.519 65,905 +0.00(+0.00%)
Jan 27, 2016 5.511 5.618 5.437 5.519 71,870 +0.02(+0.30%)
Jan 26, 2016 5.593 5.593 5.503 5.503 78,266 -0.13(-2.34%)
Jan 25, 2016 5.610 5.709 5.527 5.635 114,468 +0.02(+0.44%)
Jan 22, 2016 5.230 5.676 5.098 5.610 318,587 +0.49(+9.68%)
Jan 21, 2016 4.999 5.214 4.950 5.115 364,708 +0.07(+1.47%)
Jan 20, 2016 5.098 5.098 4.867 5.041 646,786 -0.07(-1.45%)
Jan 19, 2016 5.428 5.503 5.008 5.115 275,571 -0.36(-6.63%)
Jan 15, 2016 5.437 5.478 5.478 5.478 157,822 -0.03(-0.60%)
Jan 14, 2016 5.470 5.577 5.453 5.511 126,343 +0.01(+0.15%)
Jan 13, 2016 5.585 5.651 5.503 5.503 130,386 -0.07(-1.19%)
Jan 12, 2016 5.635 5.676 5.569 5.569 152,195 -0.07(-1.32%)
Jan 11, 2016 5.866 5.866 5.618 5.643 200,441 -0.24(-4.07%)
Jan 08, 2016 5.998 6.007 5.824 5.882 113,172 -0.07(-1.25%)
Jan 07, 2016 6.064 6.064 5.956 5.956 156,485 -0.15(-2.43%)
Jan 06, 2016 5.989 6.121 5.948 6.105 116,822 +0.09(+1.51%)
Jan 05, 2016 5.692 6.014 5.626 6.014 213,947 +0.32(+5.65%)
Jan 04, 2016 5.775 5.816 5.610 5.692 238,224 -0.12(-1.99%)
Dec 31, 2015 5.775 5.808 5.808 5.808 260,976 +0.02(+0.28%)
Dec 30, 2015 5.725 5.866 5.684 5.791 156,304 -0.01(-0.14%)
Dec 29, 2015 5.907 5.981 5.659 5.800 241,939 -0.15(-2.50%)
Dec 28, 2015 5.907 6.014 5.857 5.948 181,822 -0.03(-0.55%)
Dec 24, 2015 5.816 5.981 5.981 5.981 101,335 +0.12(+2.11%)
Dec 23, 2015 5.767 5.857 5.701 5.857 154,259 +0.12(+2.16%)
Dec 22, 2015 5.701 5.808 5.688 5.734 133,867 +0.07(+1.31%)
Dec 21, 2015 5.635 5.808 5.635 5.659 126,357 +0.05(+0.88%)
Dec 18, 2015 5.618 5.775 5.552 5.610 131,536 +0.00(+0.00%)
Dec 17, 2015 5.651 5.857 5.610 5.610 142,825 -0.07(-1.31%)
Dec 16, 2015 5.552 5.816 5.486 5.684 170,701 +0.16(+2.84%)
Dec 15, 2015 5.338 5.602 5.329 5.527 161,103 +0.24(+4.52%)
Dec 14, 2015 5.379 5.519 5.247 5.288 268,574 -0.12(-2.14%)
Dec 11, 2015 5.527 5.633 5.371 5.404 251,131 -0.18(-3.25%)
Dec 10, 2015 5.478 5.626 5.461 5.585 142,736 +0.04(+0.74%)
Dec 09, 2015 5.536 5.626 5.461 5.544 237,526 -0.07(-1.32%)
Dec 08, 2015 5.272 5.738 5.272 5.618 320,621 +0.37(+7.08%)
Dec 07, 2015 5.874 5.981 5.197 5.247 584,170 -0.75(-12.52%)
Dec 04, 2015 6.064 6.146 5.775 5.998 429,256 -0.08(-1.36%)
Dec 03, 2015 6.295 6.451 6.022 6.080 378,113 -0.25(-3.91%)
Dec 02, 2015 6.295 6.468 6.286 6.328 164,099 -0.02(-0.26%)
Dec 01, 2015 6.608 6.616 6.328 6.344 279,451 -0.22(-3.39%)
Nov 30, 2015 6.567 6.608 6.418 6.567 210,873 +0.03(+0.50%)
Nov 27, 2015 6.476 6.583 6.493 6.534 45,621 +0.04(+0.64%)
Nov 25, 2015 6.559 6.493 6.493 6.493 136,851 -0.03(-0.51%)
Nov 24, 2015 6.608 6.713 6.476 6.526 261,253 -0.15(-2.23%)
Nov 23, 2015 6.682 6.839 6.583 6.674 249,460 -0.02(-0.25%)
Nov 20, 2015 6.715 6.930 6.600 6.691 218,810 +0.05(+0.75%)
Nov 19, 2015 6.633 6.806 6.608 6.641 203,750 -0.05(-0.74%)
Nov 18, 2015 6.740 6.753 6.608 6.691 129,614 -0.07(-0.98%)
Nov 17, 2015 6.674 6.806 6.575 6.757 169,480 +0.19(+2.89%)
Nov 16, 2015 6.748 6.773 6.526 6.567 298,982 -0.21(-3.05%)
Nov 13, 2015 6.806 6.847 6.691 6.773 135,477 -0.07(-1.08%)
Nov 12, 2015 6.930 7.012 6.817 6.847 220,323 -0.10(-1.43%)
Nov 11, 2015 7.012 7.087 6.889 6.946 184,496 -0.07(-1.06%)
Nov 10, 2015 6.913 7.128 6.913 7.021 186,898 +0.00(+0.00%)
Nov 09, 2015 6.972 7.053 6.924 7.021 508,033 +0.07(+1.04%)
Nov 06, 2015 6.860 6.956 6.780 6.948 276,882 +0.19(+2.85%)
Nov 05, 2015 6.836 6.948 6.612 6.756 412,498 -0.04(-0.59%)
Nov 04, 2015 6.972 7.149 6.772 6.796 447,090 -0.14(-1.97%)
Nov 03, 2015 6.812 6.972 6.812 6.932 335,186 +0.10(+1.41%)
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.