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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2013 8.516 8.540 8.423 8.430 93,487 -0.05(-0.54%)
Feb 27, 2013 8.410 8.560 8.359 8.475 68,430 +0.07(+0.85%)
Feb 26, 2013 8.423 8.482 8.378 8.404 61,981 +0.05(+0.54%)
Feb 25, 2013 8.521 8.521 8.339 8.359 115,931 -0.07(-0.85%)
Feb 22, 2013 8.443 8.495 8.333 8.430 84,860 +0.04(+0.46%)
Feb 21, 2013 8.384 8.459 8.305 8.391 33,287 +0.01(+0.08%)
Feb 20, 2013 8.534 8.540 8.384 8.384 101,987 -0.12(-1.45%)
Feb 19, 2013 8.495 8.547 8.384 8.508 228,330 +0.08(+1.00%)
Feb 15, 2013 8.560 8.560 8.397 8.423 151,778 -0.08(-0.92%)
Feb 14, 2013 8.676 8.748 8.482 8.501 131,507 -0.14(-1.58%)
Feb 13, 2013 8.495 8.910 8.437 8.637 235,006 +0.18(+2.07%)
Feb 12, 2013 8.410 8.514 8.397 8.462 42,806 +0.01(+0.08%)
Feb 11, 2013 8.488 8.543 8.397 8.456 83,201 +0.01(+0.15%)
Feb 08, 2013 8.514 8.579 8.404 8.443 85,212 -0.04(-0.46%)
Feb 07, 2013 8.488 8.514 8.329 8.482 73,612 +0.02(+0.23%)
Feb 06, 2013 8.352 8.469 8.300 8.462 58,539 +0.09(+1.08%)
Feb 04, 2013 8.359 8.488 8.268 8.371 62,661 +0.01(+0.08%)
Feb 01, 2013 8.333 8.501 8.313 8.365 202,683 +0.07(+0.86%)
Jan 31, 2013 8.145 8.300 8.008 8.294 154,318 +0.17(+2.07%)
Jan 30, 2013 8.164 8.229 8.106 8.125 93,118 -0.02(-0.24%)
Jan 29, 2013 8.073 8.158 8.054 8.145 56,525 +0.06(+0.80%)
Jan 28, 2013 7.976 8.080 7.963 8.080 72,548 +0.09(+1.14%)
Jan 25, 2013 8.002 8.021 7.911 7.989 117,218 +0.03(+0.41%)
Jan 24, 2013 7.944 8.021 7.866 7.956 117,970 +0.01(+0.08%)
Jan 23, 2013 7.969 8.002 7.918 7.950 95,077 +0.02(+0.25%)
Jan 22, 2013 7.989 8.021 7.898 7.931 98,866 -0.06(-0.73%)
Jan 18, 2013 7.885 8.028 7.866 7.989 169,493 +0.10(+1.32%)
Jan 17, 2013 7.892 7.904 7.866 7.885 57,023 +0.03(+0.33%)
Jan 16, 2013 7.827 7.931 7.795 7.859 59,793 +0.00(+0.00%)
Jan 15, 2013 7.840 7.929 7.820 7.859 81,110 -0.01(-0.16%)
Jan 14, 2013 7.892 7.911 7.820 7.872 64,658 -0.05(-0.65%)
Jan 11, 2013 7.989 7.989 7.781 7.924 68,634 -0.06(-0.81%)
Jan 10, 2013 8.002 8.002 7.931 7.989 83,910 +0.00(+0.00%)
Jan 09, 2013 8.002 8.002 7.911 7.989 41,270 +0.01(+0.16%)
Jan 08, 2013 7.944 7.989 7.924 7.976 39,451 +0.02(+0.24%)
Jan 07, 2013 7.911 7.976 7.827 7.956 68,919 +0.05(+0.66%)
Jan 04, 2013 7.833 7.963 7.788 7.905 94,283 +0.12(+1.49%)
Jan 03, 2013 7.866 7.866 7.561 7.789 96,082 -0.04(-0.57%)
Jan 02, 2013 7.704 7.859 7.626 7.833 208,642 +0.21(+2.72%)
Dec 31, 2012 7.302 7.691 7.302 7.626 111,078 +0.22(+2.98%)
Dec 28, 2012 7.353 7.513 7.295 7.405 85,022 -0.01(-0.09%)
Dec 27, 2012 7.470 7.554 7.361 7.412 77,177 -0.05(-0.61%)
Dec 26, 2012 7.587 7.639 7.425 7.457 99,211 -0.12(-1.54%)
Dec 24, 2012 7.742 7.742 7.464 7.574 84,819 -0.14(-1.85%)
Dec 21, 2012 7.704 7.742 7.613 7.717 208,873 +0.03(+0.34%)
Dec 20, 2012 7.697 7.749 7.613 7.691 81,438 -0.03(-0.34%)
Dec 19, 2012 7.710 7.736 7.567 7.717 64,492 +0.01(+0.08%)
Dec 18, 2012 7.652 7.710 7.509 7.710 88,076 +0.09(+1.19%)
Dec 17, 2012 7.269 7.748 7.269 7.619 177,401 +0.35(+4.82%)
Dec 14, 2012 7.327 7.399 7.185 7.269 98,342 -0.09(-1.23%)
Dec 13, 2012 7.172 7.379 7.172 7.360 90,699 +0.18(+2.44%)
Dec 12, 2012 7.366 7.366 7.133 7.185 179,222 -0.19(-2.64%)
Dec 11, 2012 7.418 7.425 7.256 7.379 103,368 +0.01(+0.18%)
Dec 10, 2012 7.360 7.438 7.327 7.366 77,663 -0.01(-0.09%)
Dec 07, 2012 7.490 7.490 7.217 7.373 95,547 -0.08(-1.04%)
Dec 06, 2012 7.462 7.509 7.379 7.451 71,404 -0.05(-0.61%)
Dec 05, 2012 7.580 7.580 7.477 7.496 72,284 -0.05(-0.60%)
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.