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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 3.926 4.001 3.910 3.969 96,987 +0.04(+1.10%)
May 27, 2010 3.888 3.926 3.796 3.926 88,932 +0.12(+3.27%)
May 26, 2010 3.812 3.937 3.785 3.802 93,509 +0.03(+0.72%)
May 25, 2010 3.904 3.904 3.775 3.775 169,067 -0.20(-5.03%)
May 24, 2010 3.910 4.131 3.910 3.974 85,709 +0.07(+1.80%)
May 21, 2010 3.424 4.077 3.424 3.904 615,143 -0.16(-3.98%)
May 20, 2010 4.077 4.180 4.050 4.066 127,532 -0.16(-3.83%)
May 19, 2010 4.266 4.288 4.185 4.228 75,717 +0.02(+0.51%)
May 18, 2010 4.313 4.313 4.196 4.207 64,655 -0.08(-1.85%)
May 17, 2010 4.275 4.291 4.238 4.286 52,380 +0.03(+0.75%)
May 14, 2010 4.281 4.302 4.217 4.254 50,417 -0.10(-2.31%)
May 13, 2010 4.339 4.366 4.291 4.355 95,318 -0.01(-0.24%)
May 12, 2010 4.254 4.366 4.254 4.366 83,528 +0.04(+0.98%)
May 11, 2010 4.238 4.328 4.185 4.323 190,447 +0.08(+1.87%)
May 10, 2010 4.244 4.244 4.185 4.244 157,917 +0.20(+4.84%)
May 07, 2010 4.095 4.201 3.973 4.048 208,607 -0.03(-0.65%)
May 06, 2010 4.275 4.281 3.428 4.074 360,943 -0.21(-4.83%)
May 05, 2010 4.286 4.318 4.265 4.281 75,215 -0.02(-0.49%)
May 04, 2010 4.302 4.339 4.265 4.302 88,424 -0.04(-0.98%)
May 03, 2010 4.260 4.344 4.238 4.344 78,638 +0.11(+2.50%)
Apr 30, 2010 4.339 4.339 4.238 4.238 163,786 -0.11(-2.56%)
Apr 29, 2010 4.323 4.355 4.249 4.350 102,528 +0.06(+1.48%)
Apr 28, 2010 4.275 4.313 4.265 4.286 67,539 +0.01(+0.25%)
Apr 27, 2010 4.307 4.307 4.244 4.275 82,313 -0.04(-0.98%)
Apr 26, 2010 4.297 4.318 4.238 4.318 125,707 +0.01(+0.25%)
Apr 23, 2010 4.244 4.313 4.244 4.307 115,006 +0.05(+1.12%)
Apr 22, 2010 4.275 4.307 4.228 4.260 76,469 -0.06(-1.47%)
Apr 21, 2010 4.318 4.339 4.302 4.323 42,680 -0.02(-0.49%)
Apr 20, 2010 4.270 4.350 4.233 4.344 89,742 +0.08(+1.86%)
Apr 19, 2010 4.260 4.291 4.222 4.265 68,141 -0.02(-0.49%)
Apr 16, 2010 4.323 4.323 4.217 4.286 86,997 -0.06(-1.46%)
Apr 15, 2010 4.334 4.350 4.244 4.350 25,749 +0.00(+0.00%)
Apr 14, 2010 4.265 4.355 4.217 4.350 154,452 +0.09(+2.11%)
Apr 13, 2010 4.217 4.270 4.217 4.260 83,972 +0.02(+0.50%)
Apr 12, 2010 4.207 4.254 4.207 4.238 72,614 +0.02(+0.38%)
Apr 09, 2010 4.217 4.228 4.185 4.222 74,126 +0.00(+0.00%)
Apr 08, 2010 4.254 4.265 4.196 4.222 48,188 -0.03(-0.75%)
Apr 07, 2010 4.212 4.260 4.212 4.254 70,002 +0.02(+0.50%)
Apr 06, 2010 4.207 4.249 4.207 4.233 47,890 -0.01(-0.25%)
Apr 05, 2010 4.169 4.249 4.159 4.244 113,445 +0.05(+1.26%)
Apr 01, 2010 4.238 4.191 4.191 4.191 65,685 -0.03(-0.63%)
Mar 31, 2010 4.201 4.244 4.191 4.217 145,354 -0.01(-0.25%)
Mar 30, 2010 4.244 4.244 4.196 4.228 48,364 -0.02(-0.50%)
Mar 29, 2010 4.212 4.249 4.191 4.249 77,930 +0.02(+0.50%)
Mar 26, 2010 4.244 4.286 4.222 4.228 72,665 -0.02(-0.37%)
Mar 25, 2010 4.286 4.291 4.238 4.244 95,082 -0.04(-0.87%)
Mar 24, 2010 4.238 4.286 4.212 4.281 108,158 +0.02(+0.37%)
Mar 23, 2010 4.275 4.275 4.207 4.265 141,917 -0.01(-0.25%)
Mar 22, 2010 4.233 4.281 4.196 4.275 132,238 -0.01(-0.25%)
Mar 19, 2010 4.260 4.286 4.185 4.286 146,906 +0.05(+1.25%)
Mar 18, 2010 4.260 4.281 4.217 4.233 61,393 -0.02(-0.37%)
Mar 17, 2010 4.286 4.286 4.217 4.249 97,449 -0.04(-0.87%)
Mar 16, 2010 4.254 4.286 4.191 4.286 101,109 +0.03(+0.75%)
Mar 15, 2010 4.238 4.263 4.191 4.254 50,549 +0.00(+0.00%)
Mar 12, 2010 4.260 4.281 4.222 4.254 74,644 -0.01(-0.12%)
Mar 11, 2010 4.217 4.281 4.175 4.260 136,845 +0.07(+1.64%)
Mar 10, 2010 4.191 4.211 4.165 4.191 71,237 -0.01(-0.12%)
Mar 09, 2010 4.185 4.232 4.170 4.196 102,591 -0.01(-0.25%)
Mar 08, 2010 4.185 4.232 4.165 4.206 182,311 +0.01(+0.12%)
Mar 05, 2010 4.185 4.263 4.185 4.201 171,007 -0.04(-0.86%)
Mar 04, 2010 4.222 4.237 4.185 4.237 24,516 +0.02(+0.37%)
Mar 03, 2010 4.206 4.237 4.201 4.222 44,986 +0.01(+0.25%)
Mar 02, 2010 4.206 4.222 4.185 4.211 75,628 +0.01(+0.25%)
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.