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 28, 2018 5.942 5.995 5.816 5.959 51,776 -0.03(-0.45%)
Sep 27, 2018 5.986 5.995 5.933 5.986 31,542 +0.01(+0.15%)
Sep 26, 2018 5.942 6.034 5.834 5.977 36,780 +0.00(+0.00%)
Sep 25, 2018 6.076 6.085 5.865 5.977 40,334 -0.05(-0.89%)
Sep 24, 2018 6.049 6.052 6.004 6.031 42,475 +0.03(+0.45%)
Sep 21, 2018 6.049 6.103 6.004 6.004 39,055 -0.09(-1.47%)
Sep 20, 2018 6.094 6.121 6.031 6.094 69,891 -0.03(-0.44%)
Sep 19, 2018 5.852 6.183 5.852 6.121 245,314 +0.22(+3.80%)
Sep 18, 2018 5.852 5.995 5.744 5.897 75,673 +0.05(+0.92%)
Sep 17, 2018 5.933 5.933 5.811 5.843 96,921 -0.03(-0.46%)
Sep 14, 2018 5.709 5.870 5.646 5.870 343,912 +0.24(+4.30%)
Sep 13, 2018 5.458 5.646 5.458 5.628 158,750 +0.22(+3.97%)
Sep 12, 2018 5.413 5.467 5.269 5.413 138,205 -0.01(-0.17%)
Sep 11, 2018 5.431 5.538 5.350 5.422 81,434 -0.05(-0.98%)
Sep 10, 2018 5.511 5.520 5.359 5.476 54,587 -0.04(-0.81%)
Sep 07, 2018 5.646 5.646 5.458 5.520 68,514 +0.03(+0.49%)
Sep 06, 2018 5.735 5.825 5.449 5.493 94,038 -0.22(-3.92%)
Sep 05, 2018 6.022 6.049 5.646 5.717 114,583 -0.28(-4.63%)
Sep 04, 2018 5.915 6.130 5.870 5.995 209,194 +0.13(+2.14%)
Aug 31, 2018 5.870 5.870 5.870 0 +0.02(+0.31%)
Aug 30, 2018 5.726 5.879 5.637 5.852 346,012 +0.17(+3.00%)
Aug 29, 2018 5.359 5.726 5.332 5.682 545,898 +0.47(+9.12%)
Aug 28, 2018 5.162 5.251 5.144 5.207 176,676 +0.01(+0.17%)
Aug 27, 2018 5.081 5.251 5.081 5.198 254,196 +0.10(+1.93%)
Aug 24, 2018 5.108 5.144 5.090 5.099 59,810 -0.01(-0.18%)
Aug 23, 2018 5.117 5.117 5.064 5.108 77,467 +0.01(+0.18%)
Aug 22, 2018 5.198 5.269 5.072 5.099 142,173 -0.15(-2.90%)
Aug 21, 2018 5.314 5.341 5.180 5.251 142,772 -0.06(-1.18%)
Aug 20, 2018 5.269 5.377 5.269 5.314 74,116 +0.03(+0.51%)
Aug 17, 2018 5.305 5.440 5.251 5.287 214,136 -0.07(-1.34%)
Aug 16, 2018 5.377 5.601 5.359 5.359 263,595 -0.04(-0.66%)
Aug 15, 2018 5.305 5.396 5.305 5.395 92,956 +0.04(+0.70%)
Aug 14, 2018 5.467 5.467 5.144 5.357 382,692 -0.11(-2.00%)
Aug 13, 2018 5.601 5.637 5.395 5.467 136,921 -0.17(-3.02%)
Aug 10, 2018 5.592 5.682 5.458 5.637 408,522 +0.06(+1.13%)
Aug 09, 2018 5.251 5.601 5.117 5.574 534,048 +0.46(+8.93%)
Aug 08, 2018 4.956 5.117 4.956 5.117 129,841 +0.14(+2.88%)
Aug 07, 2018 5.063 5.090 4.839 4.974 41,877 -0.09(-1.77%)
Aug 06, 2018 4.938 5.063 4.884 5.063 46,698 +0.10(+1.99%)
Aug 03, 2018 4.920 5.001 4.866 4.965 20,978 +0.05(+1.09%)
Aug 02, 2018 4.732 4.929 4.687 4.911 46,321 +0.15(+3.20%)
Aug 01, 2018 4.669 4.785 4.615 4.759 35,975 +0.10(+2.12%)
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%)
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.