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 (%)
Feb 26, 2010 4.228 4.233 4.196 4.207 44,695 -0.03(-0.74%)
Feb 25, 2010 4.186 4.238 4.181 4.238 55,339 +0.02(+0.37%)
Feb 24, 2010 4.212 4.228 4.196 4.222 23,652 +0.02(+0.37%)
Feb 23, 2010 4.233 4.233 4.196 4.207 39,706 -0.05(-1.10%)
Feb 22, 2010 4.233 4.259 4.191 4.254 68,045 +0.02(+0.37%)
Feb 19, 2010 4.259 4.259 4.186 4.238 45,873 -0.02(-0.49%)
Feb 18, 2010 4.228 4.259 4.197 4.259 57,637 +0.01(+0.12%)
Feb 17, 2010 4.222 4.259 4.191 4.254 85,745 +0.04(+0.99%)
Feb 16, 2010 4.196 4.217 4.165 4.212 38,798 +0.07(+1.63%)
Feb 12, 2010 4.144 4.144 4.144 4.144 32,500 -0.03(-0.75%)
Feb 11, 2010 4.118 4.196 4.082 4.176 37,187 +0.06(+1.52%)
Feb 10, 2010 4.061 4.165 4.061 4.113 37,981 +0.04(+1.02%)
Feb 09, 2010 4.108 4.202 4.056 4.072 45,954 +0.01(+0.26%)
Feb 08, 2010 4.129 4.129 4.056 4.061 56,353 -0.08(-1.88%)
Feb 05, 2010 4.077 4.160 4.062 4.139 50,952 +0.07(+1.66%)
Feb 04, 2010 4.134 4.144 4.071 4.072 78,388 -0.08(-2.00%)
Feb 03, 2010 4.144 4.196 4.139 4.155 62,018 +0.01(+0.13%)
Feb 02, 2010 4.165 4.186 4.150 4.150 66,435 -0.03(-0.62%)
Feb 01, 2010 4.186 4.207 4.160 4.176 42,262 +0.00(+0.00%)
Jan 29, 2010 4.207 4.246 4.160 4.176 126,808 +0.01(+0.12%)
Jan 28, 2010 4.248 4.279 4.165 4.170 44,060 -0.06(-1.35%)
Jan 27, 2010 4.160 4.248 4.160 4.228 24,133 +0.07(+1.63%)
Jan 26, 2010 4.196 4.264 4.160 4.160 52,229 -0.06(-1.48%)
Jan 25, 2010 4.212 4.275 4.181 4.222 59,368 +0.04(+1.00%)
Jan 22, 2010 4.160 4.274 4.160 4.181 85,193 +0.02(+0.37%)
Jan 21, 2010 4.243 4.264 4.165 4.165 115,033 -0.08(-1.84%)
Jan 20, 2010 4.363 4.363 4.243 4.243 73,703 -0.15(-3.43%)
Jan 19, 2010 4.274 4.394 4.254 4.394 59,301 +0.14(+3.30%)
Jan 15, 2010 4.300 4.254 4.254 4.254 59,231 -0.03(-0.61%)
Jan 14, 2010 4.269 4.316 4.248 4.280 31,427 -0.01(-0.12%)
Jan 13, 2010 4.311 4.316 4.254 4.285 43,231 -0.01(-0.24%)
Jan 12, 2010 4.238 4.303 4.207 4.295 70,064 +0.01(+0.24%)
Jan 11, 2010 4.238 4.290 4.228 4.285 82,476 +0.06(+1.35%)
Jan 08, 2010 4.196 4.238 4.186 4.228 19,279 +0.04(+0.87%)
Jan 07, 2010 4.176 4.196 4.160 4.191 72,609 +0.03(+0.75%)
Jan 06, 2010 4.202 4.316 4.160 4.160 88,586 -0.06(-1.48%)
Jan 05, 2010 4.295 4.316 4.212 4.222 60,224 -0.07(-1.58%)
Jan 04, 2010 4.259 4.290 4.238 4.290 36,033 +0.04(+0.98%)
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%)
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.