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 (%)
Jun 30, 2014 8.805 8.926 8.726 8.876 948,694 +0.13(+1.47%)
Jun 27, 2014 8.470 8.748 8.470 8.748 5,112,273 +0.25(+2.93%)
Jun 26, 2014 8.363 8.534 8.349 8.498 473,008 +0.14(+1.62%)
Jun 25, 2014 8.249 8.384 8.199 8.363 487,052 +0.11(+1.38%)
Jun 24, 2014 8.249 8.449 8.228 8.249 637,876 -0.05(-0.60%)
Jun 23, 2014 8.441 8.491 8.256 8.299 547,433 -0.14(-1.60%)
Jun 20, 2014 8.413 8.518 8.406 8.434 577,526 +0.00(+0.04%)
Jun 19, 2014 8.370 8.434 8.142 8.431 1,069,473 +0.02(+0.30%)
Jun 18, 2014 8.584 8.612 8.370 8.406 723,344 -0.19(-2.24%)
Jun 17, 2014 8.477 8.620 8.427 8.598 784,960 +0.09(+1.09%)
Jun 16, 2014 9.033 9.047 8.214 8.506 1,694,237 -0.57(-6.28%)
Jun 13, 2014 9.232 9.254 9.018 9.075 648,327 -0.16(-1.70%)
Jun 12, 2014 9.261 9.311 9.161 9.232 420,406 -0.04(-0.38%)
Jun 11, 2014 9.489 9.605 9.239 9.268 623,762 -0.28(-2.91%)
Jun 10, 2014 9.652 9.724 9.517 9.546 224,536 -0.09(-0.96%)
Jun 06, 2014 9.638 9.681 9.588 9.638 170,962 -0.01(-0.07%)
Jun 05, 2014 9.567 9.671 9.439 9.645 196,491 +0.14(+1.42%)
Jun 04, 2014 9.560 9.610 9.446 9.510 199,460 -0.07(-0.74%)
Jun 03, 2014 9.638 9.708 9.474 9.581 238,408 -0.06(-0.59%)
Jun 02, 2014 9.681 9.766 9.581 9.638 231,871 +0.01(+0.15%)
May 30, 2014 9.610 9.724 9.574 9.624 363,533 +0.05(+0.52%)
May 29, 2014 9.645 9.795 9.553 9.574 333,245 +0.02(+0.22%)
May 28, 2014 9.624 9.645 9.503 9.553 246,603 -0.04(-0.37%)
May 27, 2014 9.553 9.652 9.510 9.588 205,501 +0.09(+0.98%)
May 23, 2014 9.553 9.496 9.496 9.496 242,292 +0.03(+0.30%)
May 22, 2014 9.375 9.503 9.346 9.467 215,884 +0.14(+1.45%)
May 21, 2014 9.396 9.446 9.296 9.332 447,679 +0.01(+0.15%)
May 20, 2014 9.624 9.630 9.268 9.318 570,184 -0.30(-3.11%)
May 19, 2014 9.482 9.638 9.482 9.617 250,530 +0.14(+1.43%)
May 16, 2014 9.503 9.510 9.339 9.482 281,746 -0.04(-0.45%)
May 15, 2014 9.588 9.617 9.303 9.524 497,144 -0.10(-1.04%)
May 14, 2014 9.888 9.923 9.617 9.624 354,817 -0.25(-2.53%)
May 13, 2014 9.887 9.920 9.761 9.873 405,107 +0.01(+0.14%)
May 12, 2014 9.768 9.894 9.698 9.859 332,820 +0.18(+1.88%)
May 09, 2014 9.523 9.719 9.502 9.677 204,055 +0.12(+1.25%)
May 08, 2014 9.600 9.695 9.509 9.558 319,018 -0.04(-0.36%)
May 07, 2014 9.460 9.600 9.313 9.593 275,825 +0.19(+2.01%)
May 06, 2014 9.488 9.663 9.383 9.404 291,657 -0.14(-1.47%)
May 05, 2014 9.467 9.705 9.460 9.544 266,845 +0.01(+0.07%)
May 02, 2014 9.530 9.719 9.488 9.537 160,584 +0.06(+0.67%)
May 01, 2014 9.481 9.586 9.390 9.474 269,623 -0.05(-0.51%)
Apr 30, 2014 9.460 9.566 9.376 9.523 234,815 +0.07(+0.74%)
Apr 29, 2014 9.530 9.649 9.411 9.453 301,128 -0.08(-0.81%)
Apr 28, 2014 9.719 9.733 9.320 9.530 404,428 -0.14(-1.45%)
Apr 25, 2014 9.740 9.887 9.663 9.670 317,100 -0.07(-0.72%)
Apr 24, 2014 10.05 10.10 9.705 9.740 515,555 -0.22(-2.25%)
Apr 23, 2014 9.635 10.01 9.464 9.964 1,017,387 +0.75(+8.13%)
Apr 22, 2014 9.054 9.278 9.019 9.215 215,951 +0.15(+1.62%)
Apr 21, 2014 9.033 9.152 8.942 9.068 162,149 +0.02(+0.23%)
Apr 17, 2014 9.047 9.047 9.047 9.047 127,814 -0.02(-0.23%)
Apr 16, 2014 9.096 9.103 8.928 9.068 244,269 +0.01(+0.15%)
Apr 15, 2014 9.159 9.208 8.914 9.054 284,844 -0.10(-1.07%)
Apr 14, 2014 9.257 9.257 9.054 9.152 150,255 -0.01(-0.15%)
Apr 11, 2014 9.236 9.362 9.159 9.166 198,634 -0.12(-1.28%)
Apr 10, 2014 9.705 9.705 9.236 9.285 202,440 -0.18(-1.85%)
Apr 09, 2014 9.243 9.488 9.201 9.460 255,489 +0.27(+2.97%)
Apr 08, 2014 9.159 9.243 9.103 9.187 184,513 +0.04(+0.38%)
Apr 07, 2014 9.159 9.194 9.047 9.152 184,733 -0.01(-0.08%)
Apr 04, 2014 9.313 9.341 9.103 9.159 334,383 -0.13(-1.43%)
Apr 03, 2014 9.362 9.411 9.215 9.292 149,518 -0.07(-0.75%)
Apr 02, 2014 9.236 9.390 9.201 9.362 261,991 +0.12(+1.29%)
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.