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, 2019 4.704 4.830 4.660 4.740 83,814 +0.01(+0.19%)
Jan 30, 2019 4.749 4.776 4.668 4.731 53,518 +0.03(+0.57%)
Jan 29, 2019 4.677 4.821 4.668 4.704 39,231 +0.04(+0.77%)
Jan 28, 2019 4.749 4.821 4.624 4.668 86,993 -0.08(-1.70%)
Jan 25, 2019 4.821 4.821 4.704 4.749 29,015 +0.04(+0.95%)
Jan 24, 2019 4.570 4.704 4.570 4.704 110,463 +0.16(+3.55%)
Jan 23, 2019 4.489 4.606 4.444 4.543 24,092 -0.04(-0.78%)
Jan 22, 2019 4.677 4.870 4.292 4.579 190,195 -0.09(-1.92%)
Jan 18, 2019 4.897 4.919 4.530 4.668 100,662 -0.06(-1.33%)
Jan 17, 2019 4.633 4.928 4.498 4.731 122,863 +0.16(+3.53%)
Jan 16, 2019 4.597 4.745 4.471 4.570 88,505 -0.09(-1.92%)
Jan 15, 2019 4.543 4.749 4.418 4.660 98,242 +0.10(+2.16%)
Jan 14, 2019 4.409 4.659 4.409 4.561 82,724 -0.09(-1.93%)
Jan 11, 2019 4.767 4.910 4.615 4.651 152,333 +0.04(+0.97%)
Jan 10, 2019 4.695 4.763 4.588 4.606 17,365 -0.04(-0.96%)
Jan 09, 2019 4.238 4.789 4.238 4.651 57,926 +0.06(+1.37%)
Jan 08, 2019 4.651 4.749 4.337 4.588 194,369 +0.03(+0.59%)
Jan 07, 2019 4.391 4.660 4.301 4.561 77,379 +0.13(+3.04%)
Jan 04, 2019 4.283 4.453 4.234 4.427 56,246 +0.31(+7.63%)
Jan 03, 2019 4.256 4.283 4.104 4.113 32,410 -0.16(-3.77%)
Jan 02, 2019 4.256 4.328 4.059 4.274 61,496 +0.07(+1.71%)
Dec 31, 2018 4.122 4.292 4.032 4.203 109,478 +0.08(+1.96%)
Dec 28, 2018 3.898 4.140 3.862 4.122 129,566 +0.25(+6.48%)
Dec 27, 2018 3.844 4.001 3.683 3.871 82,506 -0.09(-2.26%)
Dec 26, 2018 4.025 4.048 3.799 3.961 74,084 +0.24(+6.38%)
Dec 24, 2018 4.023 4.023 3.642 3.723 120,304 -0.36(-8.88%)
Dec 21, 2018 4.122 4.319 3.898 4.086 210,922 -0.04(-1.08%)
Dec 20, 2018 3.943 4.194 3.746 4.131 206,858 +0.19(+4.77%)
Dec 19, 2018 4.238 4.283 3.898 3.943 164,677 -0.24(-5.78%)
Dec 18, 2018 4.436 4.498 4.171 4.185 203,531 -0.19(-4.30%)
Dec 17, 2018 5.000 5.099 4.301 4.373 268,499 -0.70(-13.78%)
Dec 14, 2018 5.063 5.143 4.857 5.072 85,931 +0.00(+0.00%)
Dec 13, 2018 5.054 5.193 5.036 5.072 79,926 -0.04(-0.88%)
Dec 12, 2018 5.054 5.179 5.054 5.117 83,443 +0.08(+1.60%)
Dec 11, 2018 5.179 5.269 4.973 5.036 88,548 -0.13(-2.60%)
Dec 10, 2018 4.991 5.367 4.893 5.170 89,535 +0.15(+3.04%)
Dec 07, 2018 5.090 5.188 5.000 5.018 83,476 -0.04(-0.88%)
Dec 06, 2018 5.125 5.148 4.857 5.063 93,326 -0.09(-1.74%)
Dec 04, 2018 5.287 5.403 5.081 5.152 183,469 -0.20(-3.69%)
Dec 03, 2018 5.341 5.457 5.260 5.349 76,929 -0.01(-0.17%)
Nov 30, 2018 5.341 5.435 5.341 5.358 40,510 -0.01(-0.17%)
Nov 29, 2018 5.332 5.421 5.296 5.367 85,371 +0.11(+2.04%)
Nov 28, 2018 5.117 5.457 5.072 5.260 96,443 +0.15(+2.98%)
Nov 27, 2018 5.251 5.412 5.108 5.108 75,868 -0.21(-3.88%)
Nov 26, 2018 5.251 5.457 5.251 5.314 95,542 +0.06(+1.19%)
Nov 23, 2018 5.161 5.260 5.161 5.251 19,641 +0.08(+1.56%)
Nov 21, 2018 5.170 5.170 5.170 0 +0.12(+2.31%)
Nov 20, 2018 5.233 5.269 5.018 5.054 77,424 -0.24(-4.57%)
Nov 19, 2018 5.448 5.574 5.269 5.296 99,465 -0.20(-3.59%)
Nov 16, 2018 5.556 5.636 5.376 5.493 113,273 -0.10(-1.76%)
Nov 15, 2018 6.017 6.017 5.574 5.591 97,675 -0.27(-4.59%)
Nov 14, 2018 5.744 5.977 5.737 5.860 117,267 +0.13(+2.27%)
Nov 13, 2018 6.111 6.272 5.421 5.730 196,466 -0.33(-5.40%)
Nov 12, 2018 6.165 6.407 5.977 6.057 74,393 -0.25(-3.98%)
Nov 09, 2018 6.308 6.344 6.192 6.308 50,219 +0.01(+0.14%)
Nov 08, 2018 6.281 6.443 6.237 6.299 61,768 -0.01(-0.14%)
Nov 07, 2018 6.281 6.429 6.246 6.308 142,647 +0.00(+0.00%)
Nov 06, 2018 6.201 6.425 6.201 6.308 91,841 +0.04(+0.72%)
Nov 05, 2018 6.389 6.389 6.219 6.263 59,876 -0.19(-2.92%)
Nov 02, 2018 6.111 6.496 6.075 6.452 134,142 +0.36(+5.88%)
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.