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 UNCHANGED
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 29, 2015 7.587 7.626 7.431 7.540 489,563 -0.11(-1.42%)
May 28, 2015 7.626 7.688 7.618 7.649 421,468 -0.05(-0.61%)
May 27, 2015 7.688 7.750 7.494 7.696 867,569 -0.12(-1.59%)
May 26, 2015 8.334 8.334 7.595 7.821 1,640,371 -0.47(-5.63%)
May 22, 2015 8.217 8.287 8.287 8.287 175,413 +0.09(+1.04%)
May 21, 2015 8.350 8.350 8.178 8.202 182,391 -0.11(-1.31%)
May 20, 2015 8.428 8.466 8.210 8.311 267,219 -0.16(-1.93%)
May 19, 2015 8.498 8.552 8.365 8.474 245,411 -0.02(-0.27%)
May 18, 2015 8.482 8.591 8.482 8.498 356,032 +0.05(+0.65%)
May 15, 2015 8.536 8.560 8.381 8.443 245,298 -0.09(-1.00%)
May 14, 2015 8.544 8.583 8.490 8.529 284,504 +0.06(+0.74%)
May 13, 2015 8.459 8.498 8.404 8.466 254,166 +0.05(+0.55%)
May 12, 2015 8.373 8.470 8.272 8.420 297,752 +0.05(+0.56%)
May 11, 2015 8.069 8.403 8.069 8.373 837,026 +0.30(+3.77%)
May 08, 2015 8.137 8.137 7.999 8.069 173,546 +0.08(+0.95%)
May 07, 2015 7.993 8.152 7.947 7.993 193,772 -0.08(-1.04%)
May 06, 2015 8.175 8.175 8.016 8.076 211,798 -0.05(-0.65%)
May 05, 2015 8.114 8.160 8.061 8.130 204,845 +0.02(+0.28%)
May 04, 2015 7.985 8.114 7.985 8.107 249,960 +0.11(+1.43%)
May 01, 2015 8.061 8.061 7.917 7.993 198,300 -0.03(-0.38%)
Apr 30, 2015 8.183 8.198 8.008 8.023 455,466 -0.16(-1.95%)
Apr 29, 2015 7.985 8.198 7.879 8.183 443,129 +0.27(+3.36%)
Apr 28, 2015 8.016 8.016 7.810 7.917 178,424 -0.08(-1.05%)
Apr 27, 2015 8.076 8.076 7.871 8.000 355,594 +0.01(+0.10%)
Apr 24, 2015 7.947 8.023 7.923 7.993 231,629 +0.04(+0.48%)
Apr 23, 2015 7.689 7.978 7.681 7.955 435,721 +0.27(+3.56%)
Apr 22, 2015 7.803 7.833 7.605 7.681 335,255 -0.06(-0.79%)
Apr 21, 2015 7.689 7.780 7.689 7.742 161,382 +0.02(+0.30%)
Apr 20, 2015 7.841 7.856 7.696 7.719 251,274 -0.02(-0.29%)
Apr 17, 2015 7.833 7.833 7.719 7.742 277,251 -0.08(-0.97%)
Apr 16, 2015 7.833 7.871 7.734 7.818 328,777 -0.02(-0.19%)
Apr 15, 2015 7.742 7.894 7.742 7.833 267,947 +0.05(+0.59%)
Apr 14, 2015 7.825 7.856 7.689 7.787 250,073 +0.02(+0.20%)
Apr 13, 2015 7.871 7.886 7.696 7.772 444,837 -0.02(-0.29%)
Apr 10, 2015 7.810 7.848 7.734 7.795 194,329 +0.04(+0.49%)
Apr 09, 2015 7.856 7.924 7.681 7.757 324,641 -0.10(-1.26%)
Apr 08, 2015 7.909 7.947 7.833 7.856 299,180 -0.02(-0.19%)
Apr 07, 2015 7.871 7.932 7.803 7.871 269,770 +0.07(+0.88%)
Apr 06, 2015 8.038 8.038 7.605 7.803 543,925 -0.06(-0.77%)
Apr 02, 2015 7.232 7.864 7.864 7.864 1,162,797 +0.64(+8.84%)
Apr 01, 2015 7.073 7.225 7.073 7.225 272,010 +0.18(+2.59%)
Mar 31, 2015 7.263 7.293 7.019 7.042 406,459 -0.22(-3.04%)
Mar 30, 2015 7.301 7.354 7.225 7.263 274,350 -0.02(-0.31%)
Mar 27, 2015 7.354 7.450 7.270 7.286 139,012 -0.06(-0.83%)
Mar 26, 2015 7.430 7.468 7.331 7.346 136,456 -0.08(-1.13%)
Mar 25, 2015 7.377 7.468 7.339 7.430 130,532 +0.08(+1.14%)
Mar 24, 2015 7.415 7.415 7.278 7.346 157,341 -0.01(-0.10%)
Mar 23, 2015 7.339 7.407 7.232 7.354 226,434 +0.02(+0.21%)
Mar 20, 2015 7.324 7.430 7.240 7.339 280,186 +0.05(+0.63%)
Mar 19, 2015 7.552 7.552 7.263 7.293 333,929 -0.20(-2.64%)
Mar 18, 2015 7.658 7.695 7.483 7.491 285,824 -0.20(-2.57%)
Mar 17, 2015 7.605 7.749 7.582 7.689 228,460 +0.08(+1.10%)
Mar 16, 2015 7.780 7.780 7.605 7.605 178,982 -0.09(-1.19%)
Mar 13, 2015 7.734 7.742 7.616 7.696 209,066 -0.02(-0.20%)
Mar 12, 2015 7.600 7.734 7.578 7.711 239,706 +0.13(+1.76%)
Mar 11, 2015 7.652 7.771 7.541 7.578 176,746 -0.07(-0.97%)
Mar 10, 2015 7.711 7.711 7.578 7.652 145,951 -0.05(-0.67%)
Mar 09, 2015 7.682 7.771 7.667 7.704 130,319 +0.04(+0.58%)
Mar 06, 2015 7.741 7.756 7.659 7.659 84,653 -0.01(-0.19%)
Mar 05, 2015 7.652 7.763 7.615 7.674 101,343 +0.02(+0.29%)
Mar 04, 2015 7.741 7.830 7.630 7.652 243,566 -0.11(-1.44%)
Mar 03, 2015 7.726 7.808 7.645 7.763 132,668 +0.02(+0.29%)
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.