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

Medallion Fin Cp (NQ: MFIN )

7.930 -0.080 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2018 4.606 4.678 4.570 4.660 58,462 +0.05(+1.17%)
Jul 30, 2018 4.615 4.669 4.570 4.606 36,642 -0.03(-0.58%)
Jul 27, 2018 4.660 4.696 4.561 4.633 52,446 -0.08(-1.71%)
Jul 26, 2018 4.714 4.750 4.660 4.714 29,485 -0.01(-0.18%)
Jul 25, 2018 4.714 4.812 4.687 4.722 40,864 -0.03(-0.67%)
Jul 24, 2018 4.759 4.884 4.714 4.754 30,244 -0.00(-0.09%)
Jul 23, 2018 4.794 4.812 4.705 4.759 23,578 -0.05(-1.12%)
Jul 20, 2018 4.821 4.857 4.803 4.812 15,190 -0.04(-0.83%)
Jul 19, 2018 4.875 4.902 4.804 4.853 27,854 -0.01(-0.28%)
Jul 18, 2018 4.884 4.912 4.839 4.866 13,487 +0.01(+0.28%)
Jul 17, 2018 4.857 4.929 4.812 4.853 27,296 +0.02(+0.46%)
Jul 16, 2018 4.857 4.980 4.812 4.830 120,744 -0.06(-1.28%)
Jul 13, 2018 4.884 5.010 4.794 4.893 41,897 -0.03(-0.55%)
Jul 12, 2018 4.911 4.965 4.790 4.920 257,139 +0.00(+0.00%)
Jul 11, 2018 4.875 4.978 4.776 4.920 136,959 -0.01(-0.18%)
Jul 10, 2018 4.938 4.942 4.902 4.929 42,875 +0.03(+0.55%)
Jul 09, 2018 4.830 4.956 4.794 4.902 36,949 -0.02(-0.36%)
Jul 06, 2018 4.857 4.929 4.745 4.920 72,179 +0.11(+2.23%)
Jul 05, 2018 4.785 4.884 4.785 4.812 30,167 +0.07(+1.51%)
Jul 03, 2018 4.741 4.741 4.741 0 -0.11(-2.22%)
Jul 02, 2018 4.857 4.920 4.419 4.848 62,365 -0.06(-1.28%)
Jun 29, 2018 4.965 5.045 4.821 4.911 114,700 -0.07(-1.44%)
Jun 28, 2018 5.010 5.018 4.794 4.983 50,236 -0.04(-0.71%)
Jun 27, 2018 5.054 5.063 4.705 5.018 61,815 -0.06(-1.23%)
Jun 26, 2018 5.063 5.108 5.054 5.081 64,913 +0.02(+0.35%)
Jun 25, 2018 5.063 5.099 4.992 5.063 33,337 -0.04(-0.88%)
Jun 22, 2018 5.090 5.108 5.055 5.108 31,283 +0.05(+1.06%)
Jun 21, 2018 5.090 5.108 5.036 5.054 57,160 -0.04(-0.70%)
Jun 20, 2018 5.153 5.153 5.066 5.090 39,840 -0.02(-0.35%)
Jun 19, 2018 5.108 5.153 4.929 5.108 69,023 +0.00(+0.00%)
Jun 18, 2018 5.018 5.108 4.929 5.108 83,589 +0.11(+2.15%)
Jun 15, 2018 4.974 4.956 5.001 44,294 +0.03(+0.54%)
Jun 14, 2018 5.036 5.090 4.938 4.974 129,626 -0.13(-2.46%)
Jun 13, 2018 5.198 5.198 5.046 5.099 54,156 -0.07(-1.39%)
Jun 12, 2018 5.054 5.251 4.974 5.171 182,547 +0.12(+2.30%)
Jun 11, 2018 5.063 5.153 4.974 5.054 97,340 -0.03(-0.53%)
Jun 08, 2018 5.153 5.153 4.992 5.081 78,431 -0.05(-1.05%)
Jun 07, 2018 4.812 5.225 4.812 5.135 340,051 +0.32(+6.70%)
Jun 06, 2018 4.750 4.839 4.723 4.812 122,413 +0.04(+0.94%)
Jun 05, 2018 4.570 4.803 4.561 4.768 251,203 +0.21(+4.52%)
Jun 04, 2018 4.535 4.579 4.481 4.561 129,409 +0.03(+0.59%)
Jun 01, 2018 4.499 4.552 4.436 4.535 29,665 +0.09(+2.02%)
May 31, 2018 4.355 4.561 4.355 4.445 44,683 +0.06(+1.43%)
May 30, 2018 4.508 4.615 4.346 4.382 132,678 -0.13(-2.98%)
May 29, 2018 4.481 4.561 4.464 4.517 80,893 +0.04(+0.80%)
May 25, 2018 4.481 4.481 4.481 0 +0.02(+0.40%)
May 24, 2018 4.552 4.561 4.445 4.463 132,135 -0.14(-3.11%)
May 23, 2018 4.714 4.741 4.337 4.606 137,422 -0.15(-3.20%)
May 22, 2018 4.839 4.839 4.633 4.759 166,440 -0.07(-1.48%)
May 21, 2018 4.741 4.839 4.589 4.830 189,991 +0.06(+1.32%)
May 18, 2018 4.687 4.794 4.571 4.768 173,222 +0.04(+0.76%)
May 17, 2018 4.212 4.750 4.203 4.732 404,637 +0.53(+12.58%)
May 16, 2018 3.719 4.328 3.719 4.203 237,713 +0.19(+4.69%)
May 15, 2018 3.567 4.069 3.430 4.015 420,945 +0.45(+12.56%)
May 14, 2018 3.361 3.594 3.361 3.567 79,599 +0.20(+5.85%)
May 11, 2018 3.271 3.387 3.217 3.370 140,939 +0.07(+2.17%)
May 10, 2018 3.379 3.450 3.262 3.298 86,048 -0.10(-2.90%)
May 09, 2018 3.423 3.504 3.361 3.396 74,280 -0.02(-0.52%)
May 08, 2018 3.307 3.422 3.287 3.414 172,341 +0.15(+4.67%)
May 07, 2018 3.423 3.459 3.235 3.262 91,462 -0.18(-5.21%)
May 04, 2018 3.517 3.522 3.325 3.441 95,430 -0.08(-2.29%)
May 03, 2018 3.441 3.549 3.371 3.522 80,151 +0.03(+0.77%)
May 02, 2018 3.441 3.513 3.432 3.495 52,896 +0.04(+1.30%)
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.