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 (%)
Mar 31, 2010 4.201 4.244 4.191 4.217 145,354 -0.01(-0.25%)
Mar 30, 2010 4.244 4.244 4.196 4.228 48,364 -0.02(-0.50%)
Mar 29, 2010 4.212 4.249 4.191 4.249 77,930 +0.02(+0.50%)
Mar 26, 2010 4.244 4.286 4.222 4.228 72,665 -0.02(-0.37%)
Mar 25, 2010 4.286 4.291 4.238 4.244 95,082 -0.04(-0.87%)
Mar 24, 2010 4.238 4.286 4.212 4.281 108,158 +0.02(+0.37%)
Mar 23, 2010 4.275 4.275 4.207 4.265 141,917 -0.01(-0.25%)
Mar 22, 2010 4.233 4.281 4.196 4.275 132,238 -0.01(-0.25%)
Mar 19, 2010 4.260 4.286 4.185 4.286 146,906 +0.05(+1.25%)
Mar 18, 2010 4.260 4.281 4.217 4.233 61,393 -0.02(-0.37%)
Mar 17, 2010 4.286 4.286 4.217 4.249 97,449 -0.04(-0.87%)
Mar 16, 2010 4.254 4.286 4.191 4.286 101,109 +0.03(+0.75%)
Mar 15, 2010 4.238 4.263 4.191 4.254 50,549 +0.00(+0.00%)
Mar 12, 2010 4.260 4.281 4.222 4.254 74,644 -0.01(-0.12%)
Mar 11, 2010 4.217 4.281 4.175 4.260 136,845 +0.07(+1.64%)
Mar 10, 2010 4.191 4.211 4.165 4.191 71,237 -0.01(-0.12%)
Mar 09, 2010 4.185 4.232 4.170 4.196 102,591 -0.01(-0.25%)
Mar 08, 2010 4.185 4.232 4.165 4.206 182,311 +0.01(+0.12%)
Mar 05, 2010 4.185 4.263 4.185 4.201 171,007 -0.04(-0.86%)
Mar 04, 2010 4.222 4.237 4.185 4.237 24,516 +0.02(+0.37%)
Mar 03, 2010 4.206 4.237 4.201 4.222 44,986 +0.01(+0.25%)
Mar 02, 2010 4.206 4.222 4.185 4.211 75,628 +0.01(+0.25%)
Mar 01, 2010 4.237 4.237 4.175 4.201 53,683 -0.01(-0.12%)
Feb 26, 2010 4.227 4.232 4.196 4.206 44,699 -0.03(-0.74%)
Feb 25, 2010 4.185 4.237 4.180 4.237 55,345 +0.02(+0.37%)
Feb 24, 2010 4.211 4.227 4.196 4.222 23,654 +0.02(+0.37%)
Feb 23, 2010 4.232 4.232 4.196 4.206 39,710 -0.05(-1.10%)
Feb 22, 2010 4.232 4.258 4.191 4.253 68,052 +0.02(+0.37%)
Feb 19, 2010 4.258 4.258 4.185 4.237 45,878 -0.02(-0.49%)
Feb 18, 2010 4.227 4.258 4.196 4.258 57,643 +0.01(+0.12%)
Feb 17, 2010 4.222 4.258 4.191 4.253 85,754 +0.04(+0.99%)
Feb 16, 2010 4.196 4.217 4.165 4.211 38,802 +0.07(+1.63%)
Feb 12, 2010 4.144 4.144 4.144 4.144 32,504 -0.03(-0.75%)
Feb 11, 2010 4.118 4.196 4.081 4.175 37,191 +0.06(+1.52%)
Feb 10, 2010 4.061 4.165 4.061 4.113 37,985 +0.04(+1.02%)
Feb 09, 2010 4.107 4.201 4.055 4.071 45,959 +0.01(+0.26%)
Feb 08, 2010 4.128 4.128 4.055 4.061 56,358 -0.08(-1.88%)
Feb 05, 2010 4.076 4.159 4.061 4.139 50,958 +0.07(+1.66%)
Feb 04, 2010 4.133 4.144 4.071 4.071 78,396 -0.08(-2.00%)
Feb 03, 2010 4.144 4.196 4.139 4.154 62,025 +0.01(+0.13%)
Feb 02, 2010 4.165 4.185 4.149 4.149 66,442 -0.03(-0.62%)
Feb 01, 2010 4.185 4.206 4.159 4.175 42,266 +0.00(+0.00%)
Jan 29, 2010 4.206 4.246 4.159 4.175 126,821 +0.01(+0.12%)
Jan 28, 2010 4.248 4.279 4.165 4.170 44,065 -0.06(-1.35%)
Jan 27, 2010 4.159 4.248 4.159 4.227 24,135 +0.07(+1.62%)
Jan 26, 2010 4.196 4.263 4.159 4.159 52,235 -0.06(-1.48%)
Jan 25, 2010 4.211 4.274 4.180 4.222 59,374 +0.04(+0.99%)
Jan 22, 2010 4.159 4.274 4.159 4.180 85,202 +0.02(+0.37%)
Jan 21, 2010 4.243 4.263 4.165 4.165 115,045 -0.08(-1.84%)
Jan 20, 2010 4.362 4.362 4.243 4.243 73,711 -0.15(-3.43%)
Jan 19, 2010 4.274 4.393 4.253 4.393 59,307 +0.14(+3.30%)
Jan 15, 2010 4.300 4.253 4.253 4.253 59,238 -0.03(-0.61%)
Jan 14, 2010 4.269 4.315 4.248 4.279 31,430 -0.01(-0.12%)
Jan 13, 2010 4.310 4.315 4.253 4.284 43,236 -0.01(-0.24%)
Jan 12, 2010 4.237 4.303 4.206 4.295 70,072 +0.01(+0.24%)
Jan 11, 2010 4.237 4.289 4.227 4.284 82,485 +0.06(+1.35%)
Jan 08, 2010 4.196 4.237 4.185 4.227 19,281 +0.04(+0.87%)
Jan 07, 2010 4.175 4.196 4.159 4.191 72,616 +0.03(+0.75%)
Jan 06, 2010 4.201 4.315 4.159 4.159 88,595 -0.06(-1.48%)
Jan 05, 2010 4.295 4.315 4.211 4.222 60,230 -0.07(-1.58%)
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.