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 (%)
Sep 29, 2017 1.998 2.003 1.918 1.945 87,255 -0.03(-1.36%)
Sep 28, 2017 1.954 2.016 1.954 1.972 143,753 +0.02(+0.92%)
Sep 27, 2017 1.909 1.972 1.900 1.954 116,999 +0.04(+1.87%)
Sep 26, 2017 1.864 1.927 1.864 1.918 110,751 +0.04(+1.90%)
Sep 25, 2017 1.927 1.931 1.873 1.882 178,894 -0.06(-3.23%)
Sep 22, 2017 1.972 1.998 1.936 1.945 82,725 +0.00(+0.00%)
Sep 21, 2017 1.945 1.989 1.945 1.945 39,227 -0.03(-1.36%)
Sep 20, 2017 1.981 2.034 1.936 1.972 170,509 -0.02(-0.90%)
Sep 19, 2017 1.989 2.052 1.981 1.989 61,560 -0.03(-1.33%)
Sep 18, 2017 2.007 2.052 1.981 2.016 119,599 -0.01(-0.44%)
Sep 15, 2017 1.981 2.025 1.972 2.025 60,546 +0.04(+1.80%)
Sep 14, 2017 2.034 2.043 1.981 1.989 109,149 -0.05(-2.63%)
Sep 13, 2017 2.025 2.061 1.989 2.043 88,117 +0.02(+0.88%)
Sep 12, 2017 2.070 2.097 2.025 2.025 114,824 -0.06(-3.00%)
Sep 11, 2017 2.070 2.097 2.061 2.088 30,364 +0.00(+0.00%)
Sep 08, 2017 2.061 2.097 2.034 2.088 22,194 +0.00(+0.00%)
Sep 07, 2017 2.097 2.124 2.061 2.088 82,045 -0.01(-0.43%)
Sep 06, 2017 2.070 2.097 2.025 2.097 78,008 +0.04(+1.74%)
Sep 05, 2017 2.070 2.087 2.025 2.061 37,183 -0.05(-2.54%)
Sep 01, 2017 2.106 2.133 2.070 2.115 64,380 -0.02(-0.84%)
Aug 31, 2017 2.124 2.142 2.079 2.133 61,866 +0.03(+1.28%)
Aug 30, 2017 2.133 2.133 2.088 2.106 66,029 -0.02(-0.84%)
Aug 29, 2017 2.088 2.151 2.085 2.124 18,292 -0.01(-0.42%)
Aug 28, 2017 2.133 2.142 2.070 2.133 50,879 -0.01(-0.42%)
Aug 25, 2017 2.151 2.169 2.124 2.142 30,014 -0.04(-2.05%)
Aug 24, 2017 2.169 2.193 2.115 2.187 44,758 -0.01(-0.41%)
Aug 23, 2017 2.196 2.231 2.151 2.196 61,961 -0.01(-0.41%)
Aug 22, 2017 2.187 2.208 2.142 2.205 67,059 +0.02(+0.82%)
Aug 21, 2017 2.222 2.222 2.124 2.187 68,115 -0.04(-1.61%)
Aug 18, 2017 2.173 2.231 2.160 2.222 80,065 +0.04(+1.64%)
Aug 17, 2017 2.115 2.214 2.097 2.187 90,067 +0.06(+2.95%)
Aug 16, 2017 2.061 2.124 2.043 2.124 46,885 +0.04(+1.72%)
Aug 15, 2017 2.025 2.115 2.025 2.088 85,751 +0.01(+0.43%)
Aug 14, 2017 1.998 2.088 1.998 2.079 43,658 +0.04(+1.75%)
Aug 11, 2017 2.016 2.106 1.981 2.043 141,643 +0.03(+1.33%)
Aug 10, 2017 2.106 2.169 2.016 2.016 387,532 -0.16(-7.41%)
Aug 09, 2017 2.276 2.303 2.115 2.178 164,175 -0.08(-3.57%)
Aug 08, 2017 2.267 2.276 2.160 2.258 67,459 +0.01(+0.40%)
Aug 07, 2017 2.149 2.249 2.084 2.249 77,269 +0.10(+4.58%)
Aug 04, 2017 2.106 2.151 2.070 2.151 83,869 +0.04(+2.13%)
Aug 03, 2017 2.061 2.175 2.052 2.106 130,266 +0.02(+0.86%)
Aug 02, 2017 2.205 2.267 2.079 2.088 189,640 -0.13(-5.67%)
Aug 01, 2017 2.258 2.285 2.178 2.214 100,001 -0.06(-2.76%)
Jul 31, 2017 2.329 2.258 2.276 44,977 -0.03(-1.17%)
Jul 28, 2017 2.339 2.366 2.276 2.303 43,033 -0.03(-1.15%)
Jul 27, 2017 2.330 2.361 2.330 2.330 60,000 -0.04(-1.52%)
Jul 26, 2017 2.285 2.411 2.276 2.366 231,457 +0.10(+4.35%)
Jul 25, 2017 2.258 2.303 2.240 2.267 144,659 +0.03(+1.20%)
Jul 24, 2017 2.231 2.258 2.205 2.240 122,855 -0.02(-0.79%)
Jul 21, 2017 2.240 2.267 2.178 2.258 87,233 +0.01(+0.40%)
Jul 20, 2017 2.196 2.276 2.079 2.249 145,178 +0.05(+2.45%)
Jul 19, 2017 2.151 2.222 2.101 2.196 171,132 +0.06(+2.94%)
Jul 18, 2017 2.025 2.240 1.989 2.133 341,011 +0.12(+5.78%)
Jul 17, 2017 2.034 2.034 1.989 2.016 57,147 +0.02(+0.90%)
Jul 14, 2017 1.998 2.039 1.998 1.998 70,860 -0.02(-0.89%)
Jul 13, 2017 1.981 2.034 1.972 2.016 110,136 +0.02(+0.90%)
Jul 12, 2017 2.007 2.052 1.998 1.998 39,129 -0.02(-0.89%)
Jul 11, 2017 2.034 2.061 2.007 2.016 31,889 -0.04(-1.75%)
Jul 10, 2017 2.052 2.079 1.989 2.052 97,828 +0.04(+1.78%)
Jul 07, 2017 2.070 2.079 1.998 2.016 106,502 -0.05(-2.60%)
Jul 06, 2017 2.151 2.151 2.016 2.070 74,318 -0.01(-0.43%)
Jul 05, 2017 2.088 2.155 2.052 2.079 63,412 -0.01(-0.43%)
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.