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 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Aug 31, 2011 5.652 5.866 5.610 5.836 128,544 +0.18(+3.26%)
Aug 30, 2011 5.634 5.747 5.587 5.652 51,973 -0.01(-0.21%)
Aug 29, 2011 5.486 5.676 5.426 5.664 75,383 +0.26(+4.72%)
Aug 26, 2011 5.361 5.521 5.343 5.408 62,482 +0.01(+0.11%)
Aug 25, 2011 5.687 5.687 5.403 5.403 61,581 -0.24(-4.31%)
Aug 24, 2011 5.575 5.670 5.575 5.646 86,970 +0.04(+0.74%)
Aug 23, 2011 5.509 5.610 5.403 5.604 113,971 +0.05(+0.85%)
Aug 22, 2011 5.462 5.587 5.391 5.557 99,142 +0.21(+3.88%)
Aug 19, 2011 5.319 5.498 5.319 5.349 75,626 -0.04(-0.66%)
Aug 18, 2011 5.444 5.509 5.296 5.385 145,872 -0.15(-2.79%)
Aug 17, 2011 5.545 5.622 5.456 5.539 84,169 -0.02(-0.43%)
Aug 16, 2011 5.540 5.639 5.475 5.563 133,802 -0.05(-0.83%)
Aug 15, 2011 5.534 5.627 5.493 5.609 115,271 +0.15(+2.67%)
Aug 12, 2011 5.505 5.551 5.388 5.464 101,153 -0.03(-0.53%)
Aug 11, 2011 5.318 5.586 5.318 5.493 170,329 +0.21(+3.97%)
Aug 10, 2011 5.522 5.528 5.272 5.283 255,905 -0.33(-5.82%)
Aug 09, 2011 5.505 5.668 5.242 5.609 263,479 +0.12(+2.12%)
Aug 08, 2011 5.534 5.807 4.951 5.493 347,087 -0.15(-2.68%)
Aug 05, 2011 5.773 5.825 5.592 5.644 137,000 -0.10(-1.82%)
Aug 04, 2011 5.842 5.854 5.685 5.749 204,189 -0.06(-1.10%)
Aug 03, 2011 5.301 5.936 5.301 5.813 244,097 +0.45(+8.48%)
Aug 02, 2011 5.423 5.540 5.341 5.359 81,558 -0.06(-1.18%)
Aug 01, 2011 5.563 5.592 5.382 5.423 84,443 +0.02(+0.32%)
Jul 29, 2011 5.400 5.458 5.143 5.406 225,078 +0.03(+0.65%)
Jul 28, 2011 5.371 5.487 5.330 5.371 56,900 -0.02(-0.32%)
Jul 27, 2011 5.505 5.540 5.365 5.388 99,518 -0.12(-2.12%)
Jul 26, 2011 5.534 5.644 5.499 5.505 52,352 +0.00(+0.00%)
Jul 25, 2011 5.545 5.673 5.429 5.505 63,653 -0.12(-2.07%)
Jul 22, 2011 5.656 5.778 5.621 5.621 86,643 -0.10(-1.73%)
Jul 21, 2011 5.621 5.790 5.598 5.720 114,921 +0.10(+1.76%)
Jul 20, 2011 5.609 5.621 5.580 5.621 32,922 +0.00(+0.00%)
Jul 19, 2011 5.475 5.621 5.470 5.621 54,768 +0.20(+3.65%)
Jul 18, 2011 5.499 5.534 5.388 5.423 92,270 -0.06(-1.06%)
Jul 15, 2011 5.452 5.510 5.423 5.481 87,082 +0.03(+0.53%)
Jul 14, 2011 5.563 5.592 5.406 5.452 191,888 -0.09(-1.58%)
Jul 13, 2011 5.761 5.761 5.475 5.540 229,523 -0.19(-3.26%)
Jul 12, 2011 5.708 5.831 5.708 5.726 90,352 -0.02(-0.30%)
Jul 11, 2011 5.860 5.872 5.720 5.743 66,570 -0.16(-2.67%)
Jul 08, 2011 5.773 5.906 5.773 5.901 76,960 +0.11(+1.91%)
Jul 07, 2011 5.773 5.866 5.749 5.790 122,061 +0.03(+0.61%)
Jul 06, 2011 5.726 5.767 5.726 5.755 111,421 +0.04(+0.71%)
Jul 05, 2011 5.708 5.749 5.668 5.714 58,280 +0.02(+0.41%)
Jul 01, 2011 5.697 5.755 5.611 5.691 86,327 +0.01(+0.21%)
Jun 30, 2011 5.615 5.708 5.598 5.679 107,182 +0.05(+0.93%)
Jun 29, 2011 5.650 5.685 5.609 5.627 66,936 -0.02(-0.41%)
Jun 28, 2011 5.708 5.714 5.615 5.650 72,490 -0.05(-0.92%)
Jun 27, 2011 5.732 5.743 5.534 5.703 134,566 -0.06(-1.01%)
Jun 24, 2011 5.563 5.761 5.516 5.761 699,590 +0.22(+3.89%)
Jun 23, 2011 5.516 5.563 5.458 5.545 44,182 +0.01(+0.21%)
Jun 22, 2011 5.627 5.656 5.534 5.534 64,568 -0.09(-1.66%)
Jun 21, 2011 5.644 5.790 5.592 5.627 135,778 +0.03(+0.63%)
Jun 20, 2011 5.551 5.668 5.446 5.592 67,430 +0.14(+2.56%)
Jun 17, 2011 5.505 5.569 5.417 5.452 149,709 -0.02(-0.32%)
Jun 16, 2011 5.382 5.609 5.382 5.470 81,786 +0.09(+1.62%)
Jun 15, 2011 5.417 5.464 5.382 5.382 74,941 -0.08(-1.39%)
Jun 14, 2011 5.429 5.464 5.400 5.458 69,192 +0.06(+1.08%)
Jun 13, 2011 5.423 5.458 5.336 5.400 50,683 +0.01(+0.22%)
Jun 10, 2011 5.359 5.493 5.330 5.388 109,230 +0.02(+0.43%)
Jun 09, 2011 5.406 5.423 5.248 5.365 80,663 -0.01(-0.11%)
Jun 08, 2011 5.353 5.411 5.324 5.371 49,858 +0.03(+0.66%)
Jun 07, 2011 5.312 5.353 5.302 5.336 41,354 +0.07(+1.33%)
Jun 06, 2011 5.417 5.417 5.242 5.266 103,465 -0.04(-0.77%)
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.