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 (%)
Jul 29, 2016 6.954 7.077 6.954 7.077 86,888 +0.10(+1.38%)
Jul 28, 2016 6.954 7.068 6.954 6.981 55,657 +0.02(+0.25%)
Jul 27, 2016 7.086 7.103 6.960 6.963 79,008 -0.09(-1.24%)
Jul 26, 2016 7.103 7.164 7.008 7.051 97,417 -0.04(-0.49%)
Jul 25, 2016 6.928 7.086 6.928 7.086 46,914 +0.13(+1.89%)
Jul 22, 2016 6.998 7.048 6.954 6.954 45,243 -0.04(-0.63%)
Jul 21, 2016 7.103 7.112 6.902 6.998 117,784 -0.09(-1.30%)
Jul 20, 2016 7.033 7.138 7.016 7.090 91,020 -0.01(-0.18%)
Jul 19, 2016 7.129 7.173 6.989 7.103 87,764 +0.01(+0.12%)
Jul 18, 2016 6.919 7.164 6.919 7.094 128,613 +0.14(+2.01%)
Jul 15, 2016 7.016 7.059 6.919 6.954 88,861 -0.01(-0.13%)
Jul 14, 2016 6.902 7.068 6.850 6.963 118,547 +0.11(+1.66%)
Jul 13, 2016 6.814 6.972 6.753 6.849 134,065 +0.07(+1.03%)
Jul 12, 2016 6.552 6.849 6.552 6.779 146,081 -0.01(-0.13%)
Jul 11, 2016 6.736 6.893 6.736 6.788 69,400 +0.04(+0.65%)
Jul 08, 2016 6.736 6.884 6.718 6.745 154,838 +0.01(+0.13%)
Jul 07, 2016 6.692 6.753 6.692 6.736 79,901 +0.14(+2.12%)
Jul 05, 2016 6.692 6.692 6.517 6.596 124,183 -0.02(-0.26%)
Jul 01, 2016 6.473 6.613 6.613 6.613 169,757 +0.16(+2.44%)
Jun 30, 2016 6.438 6.473 6.351 6.456 192,523 +0.05(+0.82%)
Jun 29, 2016 6.228 6.430 6.193 6.403 115,637 +0.19(+3.03%)
Jun 28, 2016 6.176 6.237 6.123 6.215 43,041 +0.09(+1.50%)
Jun 27, 2016 6.220 6.220 6.115 6.123 139,171 -0.07(-1.13%)
Jun 24, 2016 6.123 6.272 6.123 6.193 142,764 +0.02(+0.28%)
Jun 23, 2016 6.255 6.255 6.132 6.176 102,687 -0.04(-0.70%)
Jun 22, 2016 6.220 6.281 6.167 6.220 63,139 +0.03(+0.42%)
Jun 21, 2016 6.167 6.202 6.132 6.193 103,218 +0.01(+0.14%)
Jun 20, 2016 6.246 6.281 6.185 6.185 81,192 -0.03(-0.42%)
Jun 17, 2016 6.167 6.228 6.123 6.211 176,086 +0.03(+0.57%)
Jun 16, 2016 6.290 6.298 6.132 6.176 131,224 -0.10(-1.67%)
Jun 15, 2016 6.176 6.386 6.176 6.281 207,803 +0.08(+1.27%)
Jun 14, 2016 6.211 6.237 6.132 6.202 119,634 +0.03(+0.42%)
Jun 13, 2016 6.412 6.465 6.141 6.176 171,649 -0.24(-3.68%)
Jun 10, 2016 6.473 6.552 6.395 6.412 86,852 -0.07(-1.08%)
Jun 09, 2016 6.561 6.622 6.473 6.482 103,192 -0.14(-2.11%)
Jun 08, 2016 6.561 6.648 6.517 6.622 80,444 +0.07(+1.07%)
Jun 07, 2016 6.622 6.648 6.517 6.552 69,494 -0.08(-1.19%)
Jun 06, 2016 6.587 6.648 6.552 6.631 65,538 +0.05(+0.80%)
Jun 03, 2016 6.631 6.640 6.526 6.578 60,385 -0.04(-0.66%)
Jun 02, 2016 6.648 6.648 6.561 6.622 65,749 +0.05(+0.80%)
Jun 01, 2016 6.561 6.814 6.561 6.570 140,798 -0.17(-2.47%)
May 31, 2016 7.086 7.086 6.692 6.736 201,111 -0.37(-5.17%)
May 27, 2016 6.963 7.103 7.103 7.103 105,284 +0.07(+0.99%)
May 26, 2016 7.086 7.112 6.893 7.033 119,976 +0.06(+0.88%)
May 25, 2016 6.893 6.981 6.823 6.972 139,098 +0.17(+2.57%)
May 24, 2016 6.954 6.954 6.683 6.797 76,692 -0.03(-0.38%)
May 23, 2016 6.543 6.989 6.543 6.823 192,217 +0.33(+5.12%)
May 20, 2016 6.613 6.666 6.430 6.491 123,520 +0.07(+1.09%)
May 19, 2016 6.710 6.710 6.386 6.421 76,077 -0.07(-1.08%)
May 18, 2016 6.692 6.727 6.438 6.491 96,467 -0.21(-3.13%)
May 17, 2016 6.570 6.823 6.570 6.701 107,737 +0.05(+0.79%)
May 16, 2016 6.718 6.718 6.561 6.648 147,591 +0.16(+2.43%)
May 13, 2016 6.685 6.690 6.474 6.491 140,898 -0.21(-3.16%)
May 12, 2016 6.728 6.745 6.499 6.702 254,726 +0.17(+2.59%)
May 11, 2016 6.795 6.795 6.330 6.533 158,058 +0.01(+0.13%)
May 10, 2016 6.178 6.702 6.178 6.525 426,143 +0.47(+7.83%)
May 09, 2016 6.144 6.305 5.983 6.051 174,242 -0.14(-2.32%)
May 06, 2016 6.220 6.296 6.178 6.195 135,481 -0.06(-0.95%)
May 05, 2016 6.220 6.313 6.178 6.254 188,278 +0.04(+0.68%)
May 04, 2016 6.186 6.288 6.144 6.212 144,210 +0.00(+0.00%)
May 03, 2016 6.245 6.309 6.161 6.212 131,269 -0.06(-0.94%)
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.