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 (%)
May 31, 2012 6.548 6.573 6.386 6.455 825,705 -0.09(-1.34%)
May 30, 2012 6.649 6.649 6.473 6.542 307,641 -0.04(-0.66%)
May 29, 2012 6.649 6.649 6.505 6.586 367,978 +0.01(+0.09%)
May 25, 2012 6.548 6.617 6.486 6.580 505,804 +0.08(+1.15%)
May 24, 2012 6.380 6.561 6.355 6.505 338,139 +0.16(+2.46%)
May 23, 2012 6.261 6.411 6.254 6.348 249,759 +0.09(+1.50%)
May 22, 2012 6.317 6.354 6.242 6.254 498,980 -0.04(-0.60%)
May 21, 2012 6.286 6.317 6.198 6.292 336,964 +0.02(+0.30%)
May 18, 2012 6.254 6.348 6.198 6.273 409,038 -0.01(-0.20%)
May 17, 2012 6.261 6.367 6.261 6.286 582,617 +0.03(+0.50%)
May 16, 2012 6.461 6.573 6.161 6.254 3,363,214 -0.88(-12.28%)
May 15, 2012 7.274 7.274 7.099 7.130 119,478 -0.09(-1.30%)
May 14, 2012 7.143 7.368 7.108 7.224 94,485 +0.01(+0.17%)
May 11, 2012 7.243 7.318 7.124 7.211 111,566 -0.09(-1.28%)
May 10, 2012 7.195 7.348 7.066 7.305 112,600 +0.12(+1.62%)
May 09, 2012 7.127 7.244 7.066 7.189 145,868 +0.06(+0.86%)
May 08, 2012 6.980 7.152 6.973 7.127 136,944 +0.09(+1.22%)
May 07, 2012 6.887 7.053 6.886 7.041 92,865 +0.16(+2.32%)
May 04, 2012 6.900 6.930 6.851 6.881 132,201 -0.02(-0.36%)
May 03, 2012 6.838 6.986 6.777 6.906 222,808 +0.09(+1.35%)
May 02, 2012 6.734 6.844 6.697 6.814 199,278 +0.07(+1.00%)
May 01, 2012 6.752 6.820 6.703 6.746 129,044 +0.03(+0.46%)
Apr 30, 2012 6.771 6.777 6.679 6.715 93,817 -0.06(-0.82%)
Apr 27, 2012 6.715 6.783 6.697 6.771 71,285 +0.04(+0.64%)
Apr 26, 2012 6.679 6.771 6.666 6.728 71,949 +0.05(+0.74%)
Apr 25, 2012 6.771 6.777 6.666 6.679 83,375 -0.09(-1.36%)
Apr 24, 2012 6.556 6.771 6.556 6.771 89,534 +0.20(+2.99%)
Apr 23, 2012 6.636 6.642 6.543 6.574 118,407 -0.07(-1.11%)
Apr 20, 2012 6.728 6.746 6.611 6.648 74,268 -0.01(-0.09%)
Apr 19, 2012 6.605 6.752 6.550 6.654 94,809 +0.03(+0.46%)
Apr 18, 2012 6.703 6.728 6.599 6.623 84,970 -0.08(-1.19%)
Apr 17, 2012 6.617 6.777 6.543 6.703 139,237 +0.16(+2.44%)
Apr 16, 2012 6.648 6.679 6.353 6.543 336,556 -0.14(-2.02%)
Apr 13, 2012 6.685 6.758 6.642 6.679 70,986 -0.04(-0.64%)
Apr 12, 2012 6.709 6.758 6.652 6.722 76,764 +0.01(+0.18%)
Apr 11, 2012 6.703 6.709 6.648 6.709 75,806 +0.04(+0.55%)
Apr 10, 2012 6.765 6.808 6.666 6.672 167,069 -0.12(-1.81%)
Apr 09, 2012 6.765 6.973 6.758 6.795 116,553 -0.07(-0.98%)
Apr 05, 2012 6.826 6.920 6.789 6.863 82,229 -0.01(-0.18%)
Apr 04, 2012 6.844 6.894 6.801 6.875 87,934 +0.01(+0.09%)
Apr 03, 2012 6.906 6.998 6.851 6.869 104,276 -0.07(-1.06%)
Apr 02, 2012 6.857 6.998 6.844 6.943 98,238 +0.09(+1.25%)
Mar 30, 2012 6.949 6.949 6.838 6.857 215,962 -0.04(-0.62%)
Mar 29, 2012 6.814 6.912 6.814 6.900 119,875 +0.03(+0.45%)
Mar 28, 2012 6.912 6.918 6.789 6.869 92,688 -0.04(-0.62%)
Mar 27, 2012 6.844 6.973 6.801 6.912 89,812 +0.09(+1.35%)
Mar 26, 2012 6.857 6.869 6.795 6.820 97,379 -0.02(-0.36%)
Mar 23, 2012 6.795 6.863 6.746 6.844 97,862 +0.06(+0.81%)
Mar 22, 2012 6.758 6.801 6.758 6.789 72,714 +0.02(+0.36%)
Mar 21, 2012 6.765 6.832 6.704 6.765 93,279 +0.00(+0.00%)
Mar 20, 2012 6.716 6.849 6.698 6.765 243,228 +0.07(+1.08%)
Mar 19, 2012 6.638 6.716 6.638 6.692 99,742 +0.04(+0.64%)
Mar 16, 2012 6.650 6.668 6.584 6.650 268,780 +0.01(+0.09%)
Mar 15, 2012 6.578 6.650 6.517 6.644 62,430 +0.09(+1.38%)
Mar 14, 2012 6.626 6.656 6.541 6.553 91,728 -0.05(-0.82%)
Mar 13, 2012 6.656 6.656 6.602 6.608 120,745 -0.01(-0.09%)
Mar 12, 2012 6.620 6.655 6.571 6.614 131,759 +0.01(+0.09%)
Mar 09, 2012 6.710 6.740 6.578 6.608 152,671 -0.10(-1.53%)
Mar 08, 2012 6.716 6.728 6.638 6.710 81,505 +0.03(+0.45%)
Mar 07, 2012 6.517 6.716 6.517 6.680 156,862 +0.19(+2.98%)
Mar 06, 2012 6.559 6.596 6.487 6.487 75,500 -0.13(-2.01%)
Mar 05, 2012 6.517 6.668 6.487 6.620 99,225 +0.12(+1.86%)
Mar 02, 2012 6.541 6.596 6.487 6.499 98,776 -0.02(-0.28%)
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.