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 (%)
Dec 31, 2009 4.274 4.248 4.248 4.248 93,463 -0.03(-0.61%)
Dec 30, 2009 4.238 4.274 4.186 4.274 41,898 +0.01(+0.12%)
Dec 29, 2009 4.280 4.280 4.238 4.269 34,081 +0.01(+0.12%)
Dec 28, 2009 4.217 4.264 4.217 4.264 41,839 +0.05(+1.23%)
Dec 24, 2009 4.217 4.228 4.202 4.212 38,535 +0.01(+0.25%)
Dec 23, 2009 4.139 4.217 4.113 4.202 54,468 +0.09(+2.28%)
Dec 22, 2009 4.202 4.202 4.108 4.108 61,587 -0.08(-1.86%)
Dec 21, 2009 4.181 4.196 4.113 4.186 55,074 +0.02(+0.50%)
Dec 18, 2009 4.108 4.165 4.056 4.165 213,350 +0.10(+2.43%)
Dec 17, 2009 4.108 4.157 4.066 4.066 46,160 -0.06(-1.51%)
Dec 16, 2009 4.150 4.186 4.124 4.129 149,120 +0.02(+0.51%)
Dec 15, 2009 4.155 4.196 4.108 4.108 83,807 -0.07(-1.74%)
Dec 14, 2009 4.160 4.228 4.124 4.181 90,913 -0.03(-0.74%)
Dec 11, 2009 4.186 4.222 4.165 4.212 55,978 +0.03(+0.75%)
Dec 10, 2009 4.238 4.248 4.144 4.181 75,636 -0.03(-0.62%)
Dec 09, 2009 4.212 4.228 4.176 4.207 31,046 +0.04(+0.87%)
Dec 08, 2009 4.202 4.243 4.170 4.170 59,568 -0.07(-1.72%)
Dec 07, 2009 4.207 4.259 4.181 4.243 44,804 +0.03(+0.62%)
Dec 04, 2009 4.243 4.243 4.181 4.217 73,159 +0.05(+1.25%)
Dec 03, 2009 4.269 4.269 4.160 4.165 63,374 -0.09(-2.08%)
Dec 02, 2009 4.285 4.285 4.165 4.254 67,045 -0.01(-0.24%)
Dec 01, 2009 4.321 4.321 4.207 4.264 51,410 -0.03(-0.73%)
Nov 30, 2009 4.212 4.300 4.139 4.295 94,636 +0.09(+2.23%)
Nov 27, 2009 4.202 4.311 4.202 4.202 55,735 -0.07(-1.70%)
Nov 25, 2009 4.389 4.389 4.264 4.274 67,634 -0.08(-1.79%)
Nov 24, 2009 4.316 4.352 4.269 4.352 60,041 +0.04(+0.97%)
Nov 23, 2009 4.264 4.342 4.228 4.311 76,859 +0.07(+1.59%)
Nov 20, 2009 4.228 4.290 4.186 4.243 56,637 -0.03(-0.73%)
Nov 19, 2009 4.243 4.311 4.186 4.274 84,167 +0.01(+0.24%)
Nov 18, 2009 4.394 4.415 4.228 4.264 125,827 -0.15(-3.30%)
Nov 17, 2009 4.415 4.467 4.326 4.410 110,982 -0.01(-0.12%)
Nov 16, 2009 4.295 4.420 4.248 4.415 138,616 +0.17(+3.92%)
Nov 13, 2009 4.217 4.299 4.186 4.248 82,361 +0.08(+1.87%)
Nov 12, 2009 4.222 4.316 4.170 4.170 95,642 -0.06(-1.47%)
Nov 11, 2009 4.243 4.243 4.191 4.233 50,306 +0.05(+1.12%)
Nov 10, 2009 4.217 4.243 4.165 4.186 53,687 -0.05(-1.11%)
Nov 09, 2009 4.238 4.238 4.191 4.233 56,378 +0.04(+0.99%)
Nov 06, 2009 4.124 4.212 4.124 4.191 45,731 -0.01(-0.25%)
Nov 05, 2009 4.134 4.217 4.092 4.202 77,376 +0.12(+2.93%)
Nov 04, 2009 4.139 4.160 4.051 4.082 144,198 -0.05(-1.26%)
Nov 03, 2009 4.066 4.134 4.030 4.134 116,954 +0.04(+1.02%)
Nov 02, 2009 4.061 4.118 4.030 4.092 95,224 +0.01(+0.25%)
Oct 30, 2009 4.077 4.108 4.030 4.082 117,181 -0.04(-0.88%)
Oct 29, 2009 4.155 4.196 4.082 4.118 79,591 +0.00(+0.00%)
Oct 28, 2009 4.196 4.254 4.056 4.118 150,887 -0.07(-1.74%)
Oct 27, 2009 4.228 4.264 4.176 4.191 43,598 +0.00(+0.00%)
Oct 26, 2009 4.248 4.362 4.160 4.191 70,359 -0.05(-1.10%)
Oct 23, 2009 4.285 4.394 4.201 4.238 100,686 -0.10(-2.40%)
Oct 22, 2009 4.150 4.342 4.134 4.342 66,682 +0.17(+4.11%)
Oct 21, 2009 4.248 4.332 4.160 4.170 58,095 -0.04(-0.87%)
Oct 20, 2009 4.181 4.259 4.160 4.207 71,447 -0.05(-1.10%)
Oct 19, 2009 4.196 4.280 4.176 4.254 51,820 +0.09(+2.25%)
Oct 16, 2009 4.248 4.248 4.160 4.160 46,698 -0.11(-2.68%)
Oct 15, 2009 4.316 4.389 4.238 4.274 32,521 -0.07(-1.56%)
Oct 14, 2009 4.285 4.363 4.259 4.342 67,641 +0.12(+2.83%)
Oct 13, 2009 4.274 4.285 4.196 4.222 36,121 -0.04(-0.85%)
Oct 12, 2009 4.280 4.295 4.238 4.259 24,233 +0.03(+0.61%)
Oct 09, 2009 4.160 4.280 4.160 4.233 39,079 +0.07(+1.75%)
Oct 08, 2009 4.150 4.269 4.113 4.160 73,661 +0.06(+1.39%)
Oct 07, 2009 4.134 4.202 4.056 4.103 76,926 -0.04(-1.00%)
Oct 06, 2009 4.160 4.176 4.030 4.144 70,251 +0.04(+0.89%)
Oct 05, 2009 4.040 4.160 4.035 4.108 107,429 +0.07(+1.80%)
Oct 02, 2009 4.170 4.384 4.035 4.035 162,847 -0.14(-3.24%)
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.