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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 6.174 6.434 6.093 6.129 188,871 +0.10(+1.63%)
Oct 30, 2019 6.057 6.111 5.986 6.030 120,757 -0.02(-0.30%)
Oct 29, 2019 5.941 6.156 5.912 6.048 142,135 +0.10(+1.66%)
Oct 28, 2019 5.690 5.986 5.690 5.950 86,415 +0.27(+4.73%)
Oct 25, 2019 5.699 5.780 5.663 5.681 64,727 -0.02(-0.31%)
Oct 24, 2019 5.753 5.753 5.654 5.699 37,392 -0.04(-0.78%)
Oct 23, 2019 5.744 5.753 5.618 5.744 38,012 +0.04(+0.63%)
Oct 22, 2019 5.574 5.789 5.556 5.708 90,016 +0.14(+2.58%)
Oct 21, 2019 5.484 5.609 5.484 5.565 53,932 +0.11(+1.97%)
Oct 18, 2019 5.367 5.484 5.341 5.457 47,318 +0.04(+0.83%)
Oct 17, 2019 5.305 5.448 5.287 5.412 41,030 +0.12(+2.20%)
Oct 16, 2019 5.287 5.367 5.260 5.296 51,512 -0.02(-0.34%)
Oct 15, 2019 5.188 5.385 5.143 5.314 33,806 +0.13(+2.42%)
Oct 14, 2019 5.206 5.269 5.125 5.188 55,782 -0.05(-1.03%)
Oct 11, 2019 5.108 5.412 5.090 5.242 97,426 +0.16(+3.17%)
Oct 10, 2019 5.063 5.197 5.063 5.081 42,386 +0.02(+0.35%)
Oct 09, 2019 5.045 5.134 5.027 5.063 63,782 +0.02(+0.36%)
Oct 08, 2019 4.928 5.170 4.848 5.045 71,059 -0.13(-2.60%)
Oct 07, 2019 5.161 5.305 5.108 5.179 90,369 -0.03(-0.52%)
Oct 04, 2019 5.099 5.224 5.018 5.206 142,066 +0.11(+2.11%)
Oct 03, 2019 5.296 5.296 5.009 5.099 159,885 -0.17(-3.23%)
Oct 02, 2019 5.457 5.663 5.251 5.269 255,675 -0.24(-4.39%)
Oct 01, 2019 5.771 5.869 5.475 5.511 429,365 -0.22(-3.91%)
Sep 30, 2019 5.529 5.824 5.520 5.735 262,391 +0.21(+3.73%)
Sep 27, 2019 5.439 5.565 5.260 5.529 278,552 +0.15(+2.83%)
Sep 26, 2019 5.430 5.556 5.341 5.376 393,259 -0.05(-0.91%)
Sep 25, 2019 5.547 5.582 5.332 5.426 298,514 -0.16(-2.81%)
Sep 24, 2019 5.502 5.833 5.412 5.582 242,790 +0.05(+0.97%)
Sep 23, 2019 5.905 5.905 5.234 5.529 408,385 -0.39(-6.52%)
Sep 20, 2019 5.923 6.084 5.860 5.914 878,175 -0.01(-0.15%)
Sep 19, 2019 5.780 5.941 5.600 5.923 198,524 +0.16(+2.80%)
Sep 18, 2019 5.565 5.798 5.430 5.762 256,661 +0.20(+3.54%)
Sep 17, 2019 5.556 5.627 5.475 5.565 150,019 +0.01(+0.16%)
Sep 16, 2019 5.493 5.591 5.439 5.556 152,939 +0.08(+1.47%)
Sep 13, 2019 5.358 5.502 5.341 5.475 134,477 +0.14(+2.69%)
Sep 12, 2019 5.403 5.403 5.184 5.332 164,301 -0.06(-1.16%)
Sep 11, 2019 4.830 5.412 4.767 5.394 262,794 +0.57(+11.90%)
Sep 10, 2019 4.776 4.866 4.498 4.821 202,453 -0.04(-0.92%)
Sep 09, 2019 4.722 4.928 4.668 4.866 123,476 +0.16(+3.43%)
Sep 06, 2019 4.651 4.713 4.579 4.704 43,746 +0.09(+1.94%)
Sep 05, 2019 4.391 4.633 4.391 4.615 93,523 +0.28(+6.40%)
Sep 04, 2019 4.292 4.382 4.256 4.337 36,210 +0.10(+2.33%)
Sep 03, 2019 4.220 4.327 4.194 4.238 54,736 -0.02(-0.42%)
Aug 30, 2019 4.346 4.417 4.238 4.256 59,594 -0.06(-1.45%)
Aug 29, 2019 4.238 4.337 4.193 4.319 56,084 +0.13(+2.99%)
Aug 28, 2019 4.095 4.274 4.014 4.194 129,063 +0.09(+2.18%)
Aug 27, 2019 4.149 4.158 3.996 4.104 67,653 -0.02(-0.43%)
Aug 26, 2019 4.077 4.167 4.019 4.122 73,304 +0.12(+2.91%)
Aug 23, 2019 4.077 4.176 3.925 4.005 85,596 -0.10(-2.40%)
Aug 22, 2019 4.131 4.178 4.086 4.104 87,818 -0.06(-1.51%)
Aug 21, 2019 4.122 4.229 4.122 4.167 67,352 +0.05(+1.31%)
Aug 20, 2019 4.086 4.256 4.048 4.113 51,431 +0.01(+0.22%)
Aug 19, 2019 4.032 4.283 4.028 4.104 247,361 +0.12(+2.92%)
Aug 16, 2019 3.987 4.131 3.908 3.987 81,690 +0.03(+0.68%)
Aug 15, 2019 3.934 3.970 3.871 3.961 77,482 +0.03(+0.68%)
Aug 14, 2019 4.041 4.059 3.853 3.934 185,826 -0.18(-4.36%)
Aug 13, 2019 4.077 4.297 4.041 4.113 201,917 -0.02(-0.43%)
Aug 12, 2019 4.220 4.229 4.059 4.131 112,661 -0.09(-2.12%)
Aug 09, 2019 4.220 4.238 4.140 4.220 205,119 -0.03(-0.63%)
Aug 08, 2019 4.086 4.310 4.077 4.247 160,766 +0.16(+3.95%)
Aug 07, 2019 4.104 4.127 3.970 4.086 85,178 -0.07(-1.72%)
Aug 06, 2019 4.301 4.504 3.943 4.158 458,724 -0.32(-7.20%)
Aug 05, 2019 4.498 4.507 4.382 4.480 167,662 -0.06(-1.38%)
Aug 02, 2019 4.624 4.624 4.444 4.543 119,969 -0.05(-1.17%)
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.