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 (%)
Aug 30, 2013 9.739 9.833 9.530 9.603 0 -0.16(-1.60%)
Aug 29, 2013 9.671 9.834 9.630 9.759 52,571 +0.12(+1.20%)
Aug 28, 2013 9.610 9.766 9.610 9.644 0 +0.03(+0.28%)
Aug 27, 2013 9.868 9.868 9.583 9.617 104,634 -0.34(-3.41%)
Aug 26, 2013 10.03 10.15 9.868 9.956 0 -0.02(-0.20%)
Aug 23, 2013 10.14 10.14 9.875 9.976 0 -0.09(-0.88%)
Aug 22, 2013 9.705 10.11 9.589 10.06 79,917 +0.41(+4.29%)
Aug 21, 2013 9.786 9.813 9.610 9.651 0 -0.19(-1.93%)
Aug 20, 2013 9.780 10.04 9.698 9.841 89,522 +0.12(+1.19%)
Aug 19, 2013 9.827 9.881 9.582 9.725 130,410 +0.13(+1.34%)
Aug 16, 2013 9.881 9.909 9.589 9.596 0 -0.33(-3.35%)
Aug 15, 2013 9.888 9.999 9.739 9.929 136,962 -0.09(-0.88%)
Aug 14, 2013 9.949 10.09 9.929 10.02 74,425 +0.04(+0.41%)
Aug 13, 2013 10.10 10.10 9.970 9.976 153,652 -0.09(-0.93%)
Aug 12, 2013 10.10 10.10 10.00 10.07 95,668 -0.03(-0.26%)
Aug 09, 2013 10.10 10.14 9.930 10.10 99,675 +0.04(+0.40%)
Aug 08, 2013 10.01 10.12 9.836 10.06 103,918 +0.15(+1.49%)
Aug 07, 2013 9.916 10.02 9.803 9.910 84,537 -0.07(-0.74%)
Aug 06, 2013 9.936 10.07 9.930 9.983 78,959 +0.01(+0.07%)
Aug 05, 2013 10.09 10.20 9.903 9.976 172,457 -0.11(-1.13%)
Aug 02, 2013 9.970 10.14 9.936 10.09 54,676 +0.06(+0.60%)
Aug 01, 2013 10.16 10.20 9.849 10.03 99,059 -0.07(-0.66%)
Jul 31, 2013 9.910 10.17 9.910 10.10 0 +0.17(+1.68%)
Jul 30, 2013 9.997 10.13 9.829 9.930 0 +0.01(+0.13%)
Jul 29, 2013 9.976 10.04 9.869 9.916 0 -0.13(-1.33%)
Jul 26, 2013 10.02 10.15 10.01 10.05 0 -0.06(-0.60%)
Jul 25, 2013 9.963 10.14 9.782 10.11 0 +0.15(+1.55%)
Jul 24, 2013 9.903 9.983 9.769 9.956 0 +0.11(+1.09%)
Jul 23, 2013 9.956 9.970 9.716 9.849 0 -0.15(-1.54%)
Jul 22, 2013 9.790 10.02 9.883 10.00 0 +0.12(+1.22%)
Jul 19, 2013 9.956 9.970 9.823 9.883 0 -0.08(-0.81%)
Jul 18, 2013 9.836 9.976 9.836 9.963 0 +0.12(+1.22%)
Jul 17, 2013 9.896 9.910 9.782 9.843 92,177 -0.03(-0.34%)
Jul 16, 2013 9.936 9.997 9.843 9.876 0 -0.04(-0.40%)
Jul 15, 2013 9.863 9.943 9.702 9.916 0 +0.14(+1.44%)
Jul 12, 2013 9.916 9.936 9.685 9.776 0 -0.12(-1.22%)
Jul 11, 2013 9.869 9.943 9.823 9.896 0 +0.09(+0.89%)
Jul 10, 2013 9.629 9.889 9.568 9.809 0 +0.19(+2.02%)
Jul 09, 2013 9.642 9.624 9.533 9.615 0 +0.09(+0.91%)
Jul 08, 2013 9.562 9.653 9.435 9.528 0 +0.02(+0.21%)
Jul 05, 2013 9.555 9.622 9.428 9.508 0 +0.10(+1.07%)
Jul 03, 2013 9.488 9.575 9.381 9.408 0 -0.08(-0.85%)
Jul 02, 2013 9.388 9.669 9.388 9.488 0 +0.01(+0.07%)
Jul 01, 2013 9.348 9.481 9.301 9.481 0 +0.17(+1.87%)
Jun 28, 2013 9.575 9.617 9.261 9.307 255,109 -0.24(-2.52%)
Jun 27, 2013 9.334 9.568 9.334 9.548 0 +0.29(+3.18%)
Jun 26, 2013 9.341 9.354 9.214 9.254 0 -0.01(-0.14%)
Jun 25, 2013 9.087 9.327 9.033 9.267 0 +0.23(+2.52%)
Jun 24, 2013 9.267 9.267 9.033 9.040 0 -0.31(-3.29%)
Jun 21, 2013 9.261 9.473 9.140 9.348 209,799 +0.13(+1.45%)
Jun 20, 2013 9.368 9.368 9.180 9.214 0 -0.23(-2.41%)
Jun 19, 2013 9.548 9.615 9.428 9.441 0 -0.07(-0.77%)
Jun 18, 2013 9.428 9.661 9.388 9.515 0 +0.10(+1.07%)
Jun 17, 2013 9.321 9.435 9.261 9.414 0 +0.15(+1.66%)
Jun 14, 2013 9.307 9.334 9.167 9.261 0 -0.03(-0.36%)
Jun 13, 2013 9.147 9.334 9.006 9.294 264,691 +0.12(+1.31%)
Jun 12, 2013 9.394 9.428 9.026 9.174 280,511 -0.19(-2.07%)
Jun 11, 2013 9.468 9.534 9.341 9.368 182,396 -0.22(-2.30%)
Jun 10, 2013 9.736 9.736 9.408 9.588 0 -0.05(-0.49%)
Jun 07, 2013 9.956 10.03 9.598 9.635 0 -0.20(-2.04%)
Jun 06, 2013 9.642 9.903 9.596 9.836 109,281 +0.18(+1.87%)
Jun 05, 2013 9.990 10.04 9.595 9.655 0 -0.31(-3.15%)
Jun 04, 2013 9.889 10.12 9.889 9.970 0 +0.05(+0.54%)
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.