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: 11:37 AM 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 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%)
Nov 01, 2011 6.785 7.123 6.785 6.999 228,935 -0.07(-0.92%)
Oct 31, 2011 6.827 7.221 6.767 7.064 260,887 +0.22(+3.21%)
Oct 28, 2011 6.904 6.975 6.803 6.844 92,154 -0.08(-1.11%)
Oct 27, 2011 6.767 6.951 6.708 6.922 268,402 +0.31(+4.76%)
Oct 26, 2011 6.524 6.643 6.381 6.607 139,894 +0.18(+2.87%)
Oct 25, 2011 6.565 6.565 6.423 6.423 112,619 -0.17(-2.61%)
Oct 24, 2011 6.476 6.649 6.396 6.595 222,096 +0.26(+4.12%)
Oct 21, 2011 6.245 6.506 6.245 6.334 371,193 +0.23(+3.69%)
Oct 20, 2011 6.007 6.150 5.961 6.108 131,119 +0.13(+2.18%)
Oct 19, 2011 6.227 6.244 5.966 5.978 102,472 -0.28(-4.55%)
Oct 18, 2011 6.031 6.286 6.013 6.263 102,739 +0.25(+4.15%)
Oct 17, 2011 6.132 6.149 5.954 6.013 63,998 -0.14(-2.31%)
Oct 14, 2011 6.031 6.162 5.948 6.156 116,744 +0.14(+2.27%)
Oct 13, 2011 5.907 6.055 5.829 6.019 95,493 +0.07(+1.10%)
Oct 12, 2011 6.013 6.031 5.918 5.954 111,369 -0.03(-0.50%)
Oct 11, 2011 5.907 6.079 5.865 5.984 126,508 +0.06(+1.00%)
Oct 10, 2011 5.806 5.966 5.752 5.924 320,034 +0.28(+4.94%)
Oct 07, 2011 5.812 5.812 5.586 5.645 109,817 -0.15(-2.56%)
Oct 06, 2011 5.663 5.800 5.648 5.794 111,020 +0.14(+2.41%)
Oct 05, 2011 5.723 5.788 5.515 5.657 74,227 -0.08(-1.35%)
Oct 04, 2011 5.182 5.770 5.176 5.734 217,224 +0.45(+8.42%)
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.