Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

7.980 +0.230 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 4.393 4.393 4.292 4.292 161,756 -0.11(-2.56%)
Apr 29, 2010 4.377 4.410 4.302 4.404 101,257 +0.06(+1.48%)
Apr 28, 2010 4.329 4.367 4.318 4.340 66,702 +0.01(+0.25%)
Apr 27, 2010 4.361 4.361 4.297 4.329 81,293 -0.04(-0.98%)
Apr 26, 2010 4.351 4.372 4.292 4.372 124,149 +0.01(+0.25%)
Apr 23, 2010 4.297 4.367 4.297 4.361 113,581 +0.05(+1.12%)
Apr 22, 2010 4.329 4.361 4.281 4.313 75,521 -0.06(-1.47%)
Apr 21, 2010 4.372 4.393 4.356 4.377 42,151 -0.02(-0.49%)
Apr 20, 2010 4.324 4.404 4.286 4.399 88,630 +0.08(+1.86%)
Apr 19, 2010 4.313 4.345 4.275 4.318 67,297 -0.02(-0.49%)
Apr 16, 2010 4.377 4.377 4.270 4.340 85,919 -0.06(-1.46%)
Apr 15, 2010 4.388 4.404 4.297 4.404 25,430 +0.00(+0.00%)
Apr 14, 2010 4.318 4.410 4.270 4.404 152,538 +0.09(+2.11%)
Apr 13, 2010 4.270 4.324 4.270 4.313 82,931 +0.02(+0.50%)
Apr 12, 2010 4.259 4.308 4.259 4.292 71,715 +0.02(+0.38%)
Apr 09, 2010 4.270 4.281 4.238 4.275 73,208 +0.00(+0.00%)
Apr 08, 2010 4.308 4.318 4.249 4.275 47,591 -0.03(-0.75%)
Apr 07, 2010 4.265 4.313 4.265 4.308 69,135 +0.02(+0.50%)
Apr 06, 2010 4.259 4.302 4.259 4.286 47,296 -0.01(-0.25%)
Apr 05, 2010 4.222 4.302 4.211 4.297 112,040 +0.05(+1.26%)
Apr 01, 2010 4.292 4.243 4.243 4.243 64,871 -0.03(-0.63%)
Mar 31, 2010 4.254 4.297 4.243 4.270 143,553 -0.01(-0.25%)
Mar 30, 2010 4.297 4.297 4.249 4.281 47,764 -0.02(-0.50%)
Mar 29, 2010 4.265 4.302 4.243 4.302 76,964 +0.02(+0.50%)
Mar 26, 2010 4.297 4.340 4.275 4.281 71,765 -0.02(-0.37%)
Mar 25, 2010 4.340 4.345 4.292 4.297 93,903 -0.04(-0.87%)
Mar 24, 2010 4.292 4.340 4.265 4.334 106,818 +0.02(+0.37%)
Mar 23, 2010 4.329 4.329 4.259 4.318 140,158 -0.01(-0.25%)
Mar 22, 2010 4.286 4.334 4.249 4.329 130,599 -0.01(-0.25%)
Mar 19, 2010 4.313 4.340 4.238 4.340 145,085 +0.05(+1.25%)
Mar 18, 2010 4.313 4.334 4.270 4.286 60,632 -0.02(-0.37%)
Mar 17, 2010 4.340 4.340 4.270 4.302 96,241 -0.04(-0.87%)
Mar 16, 2010 4.308 4.340 4.243 4.340 99,856 +0.03(+0.75%)
Mar 15, 2010 4.292 4.316 4.243 4.308 49,923 +0.00(+0.00%)
Mar 12, 2010 4.313 4.334 4.275 4.308 73,719 -0.01(-0.12%)
Mar 11, 2010 4.270 4.334 4.227 4.313 135,149 +0.07(+1.64%)
Mar 10, 2010 4.243 4.264 4.217 4.243 70,355 -0.01(-0.12%)
Mar 09, 2010 4.238 4.285 4.222 4.249 101,320 -0.01(-0.25%)
Mar 08, 2010 4.238 4.285 4.217 4.259 180,052 +0.01(+0.12%)
Mar 05, 2010 4.238 4.317 4.238 4.254 168,888 -0.04(-0.86%)
Mar 04, 2010 4.275 4.291 4.238 4.291 24,212 +0.02(+0.37%)
Mar 03, 2010 4.259 4.290 4.254 4.275 44,428 +0.01(+0.25%)
Mar 02, 2010 4.259 4.275 4.238 4.264 74,691 +0.01(+0.25%)
Mar 01, 2010 4.291 4.291 4.227 4.254 53,018 -0.01(-0.12%)
Feb 26, 2010 4.280 4.285 4.249 4.259 44,145 -0.03(-0.74%)
Feb 25, 2010 4.238 4.291 4.233 4.291 54,659 +0.02(+0.37%)
Feb 24, 2010 4.264 4.280 4.249 4.275 23,361 +0.02(+0.37%)
Feb 23, 2010 4.285 4.285 4.249 4.259 39,218 -0.05(-1.10%)
Feb 22, 2010 4.285 4.312 4.243 4.306 67,209 +0.02(+0.37%)
Feb 19, 2010 4.312 4.312 4.238 4.291 45,310 -0.02(-0.49%)
Feb 18, 2010 4.280 4.312 4.249 4.312 56,929 +0.01(+0.12%)
Feb 17, 2010 4.275 4.312 4.243 4.306 84,692 +0.04(+0.99%)
Feb 16, 2010 4.249 4.270 4.217 4.264 38,322 +0.07(+1.63%)
Feb 12, 2010 4.196 4.196 4.196 4.196 32,101 -0.03(-0.75%)
Feb 11, 2010 4.170 4.249 4.133 4.227 36,730 +0.06(+1.52%)
Feb 10, 2010 4.112 4.217 4.112 4.164 37,514 +0.04(+1.02%)
Feb 09, 2010 4.159 4.254 4.106 4.122 45,390 +0.01(+0.26%)
Feb 08, 2010 4.180 4.180 4.106 4.112 55,660 -0.08(-1.88%)
Feb 05, 2010 4.127 4.212 4.112 4.191 50,326 +0.07(+1.66%)
Feb 04, 2010 4.185 4.196 4.122 4.122 77,424 -0.08(-2.00%)
Feb 03, 2010 4.196 4.249 4.191 4.206 61,256 +0.01(+0.13%)
Feb 02, 2010 4.217 4.238 4.201 4.201 65,619 -0.03(-0.62%)
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.