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 31, 2018 5.869 5.869 5.869 0 +0.02(+0.31%)
Aug 30, 2018 5.726 5.878 5.636 5.851 346,049 +0.17(+3.00%)
Aug 29, 2018 5.358 5.726 5.332 5.681 545,956 +0.47(+9.12%)
Aug 28, 2018 5.161 5.251 5.143 5.206 176,695 +0.01(+0.17%)
Aug 27, 2018 5.081 5.251 5.081 5.197 254,223 +0.10(+1.93%)
Aug 24, 2018 5.108 5.143 5.090 5.099 59,817 -0.01(-0.18%)
Aug 23, 2018 5.117 5.117 5.064 5.108 77,475 +0.01(+0.18%)
Aug 22, 2018 5.197 5.269 5.072 5.099 142,188 -0.15(-2.90%)
Aug 21, 2018 5.314 5.341 5.179 5.251 142,788 -0.06(-1.18%)
Aug 20, 2018 5.269 5.376 5.269 5.314 74,124 +0.03(+0.51%)
Aug 17, 2018 5.305 5.439 5.251 5.287 214,159 -0.07(-1.34%)
Aug 16, 2018 5.376 5.600 5.358 5.358 263,623 -0.04(-0.66%)
Aug 15, 2018 5.305 5.395 5.305 5.394 92,966 +0.04(+0.70%)
Aug 14, 2018 5.466 5.466 5.143 5.357 382,733 -0.11(-2.00%)
Aug 13, 2018 5.600 5.636 5.394 5.466 136,935 -0.17(-3.02%)
Aug 10, 2018 5.591 5.681 5.457 5.636 408,565 +0.06(+1.13%)
Aug 09, 2018 5.251 5.600 5.117 5.574 534,104 +0.46(+8.93%)
Aug 08, 2018 4.955 5.117 4.955 5.117 129,854 +0.14(+2.88%)
Aug 07, 2018 5.063 5.090 4.839 4.973 41,882 -0.09(-1.77%)
Aug 06, 2018 4.937 5.063 4.884 5.063 46,703 +0.10(+1.99%)
Aug 03, 2018 4.919 5.000 4.866 4.964 20,980 +0.05(+1.10%)
Aug 02, 2018 4.731 4.928 4.686 4.910 46,326 +0.15(+3.20%)
Aug 01, 2018 4.668 4.785 4.615 4.758 35,979 +0.10(+2.12%)
Jul 31, 2018 4.606 4.677 4.570 4.660 58,469 +0.05(+1.17%)
Jul 30, 2018 4.615 4.668 4.570 4.606 36,645 -0.03(-0.58%)
Jul 27, 2018 4.660 4.695 4.561 4.633 52,451 -0.08(-1.71%)
Jul 26, 2018 4.713 4.749 4.660 4.713 29,489 -0.01(-0.18%)
Jul 25, 2018 4.713 4.812 4.686 4.722 40,868 -0.03(-0.67%)
Jul 24, 2018 4.758 4.884 4.713 4.754 30,247 -0.00(-0.09%)
Jul 23, 2018 4.794 4.812 4.704 4.758 23,580 -0.05(-1.12%)
Jul 20, 2018 4.821 4.857 4.803 4.812 15,192 -0.04(-0.83%)
Jul 19, 2018 4.875 4.901 4.804 4.852 27,857 -0.01(-0.28%)
Jul 18, 2018 4.884 4.911 4.839 4.866 13,489 +0.01(+0.28%)
Jul 17, 2018 4.857 4.928 4.812 4.852 27,299 +0.02(+0.46%)
Jul 16, 2018 4.857 4.979 4.812 4.830 120,757 -0.06(-1.28%)
Jul 13, 2018 4.884 5.009 4.794 4.893 41,902 -0.03(-0.55%)
Jul 12, 2018 4.910 4.964 4.789 4.919 257,166 +0.00(+0.00%)
Jul 11, 2018 4.875 4.978 4.775 4.919 136,973 -0.01(-0.18%)
Jul 10, 2018 4.937 4.942 4.901 4.928 42,879 +0.03(+0.55%)
Jul 09, 2018 4.830 4.955 4.794 4.901 36,953 -0.02(-0.36%)
Jul 06, 2018 4.857 4.928 4.745 4.919 72,186 +0.11(+2.23%)
Jul 05, 2018 4.785 4.884 4.785 4.812 30,170 +0.07(+1.51%)
Jul 03, 2018 4.740 4.740 4.740 0 -0.11(-2.22%)
Jul 02, 2018 4.857 4.919 4.418 4.848 62,371 -0.06(-1.28%)
Jun 29, 2018 4.964 5.045 4.821 4.910 114,713 -0.07(-1.44%)
Jun 28, 2018 5.009 5.018 4.794 4.982 50,242 -0.04(-0.71%)
Jun 27, 2018 5.054 5.063 4.704 5.018 61,821 -0.06(-1.23%)
Jun 26, 2018 5.063 5.108 5.054 5.081 64,920 +0.02(+0.35%)
Jun 25, 2018 5.063 5.099 4.991 5.063 33,341 -0.04(-0.88%)
Jun 22, 2018 5.090 5.108 5.055 5.108 31,286 +0.05(+1.06%)
Jun 21, 2018 5.090 5.108 5.036 5.054 57,166 -0.04(-0.70%)
Jun 20, 2018 5.152 5.152 5.065 5.090 39,844 -0.02(-0.35%)
Jun 19, 2018 5.108 5.152 4.928 5.108 69,030 +0.00(+0.00%)
Jun 18, 2018 5.018 5.108 4.928 5.108 83,597 +0.11(+2.15%)
Jun 15, 2018 4.973 4.955 5.000 44,299 +0.03(+0.54%)
Jun 14, 2018 5.036 5.090 4.937 4.973 129,640 -0.13(-2.46%)
Jun 13, 2018 5.197 5.197 5.046 5.099 54,162 -0.07(-1.39%)
Jun 12, 2018 5.054 5.251 4.973 5.170 182,566 +0.12(+2.31%)
Jun 11, 2018 5.063 5.152 4.973 5.054 97,350 -0.03(-0.53%)
Jun 08, 2018 5.152 5.152 4.991 5.081 78,439 -0.05(-1.05%)
Jun 07, 2018 4.812 5.224 4.812 5.134 340,087 +0.32(+6.70%)
Jun 06, 2018 4.749 4.839 4.722 4.812 122,426 +0.04(+0.94%)
Jun 05, 2018 4.570 4.803 4.561 4.767 251,230 +0.21(+4.52%)
Jun 04, 2018 4.534 4.579 4.480 4.561 129,422 +0.03(+0.59%)
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.