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 (%)
Jul 31, 2019 4.328 4.552 4.283 4.489 125,804 +0.14(+3.30%)
Jul 30, 2019 4.220 4.355 4.194 4.346 132,385 +0.09(+2.11%)
Jul 29, 2019 4.167 4.277 4.167 4.256 133,048 +0.07(+1.71%)
Jul 26, 2019 4.319 4.409 4.113 4.185 209,472 -0.16(-3.71%)
Jul 25, 2019 4.265 4.471 4.185 4.346 276,240 +0.04(+1.04%)
Jul 24, 2019 4.391 4.409 4.203 4.301 385,623 -0.07(-1.64%)
Jul 23, 2019 4.695 4.740 4.301 4.373 449,390 -0.32(-6.87%)
Jul 22, 2019 4.534 4.731 4.507 4.695 145,549 +0.14(+3.15%)
Jul 19, 2019 5.000 5.000 4.409 4.552 437,246 -0.49(-9.77%)
Jul 18, 2019 5.305 5.305 4.973 5.045 434,840 -0.27(-5.06%)
Jul 17, 2019 5.448 5.538 5.287 5.314 231,949 -0.18(-3.26%)
Jul 16, 2019 5.511 5.627 5.421 5.493 129,208 -0.04(-0.65%)
Jul 15, 2019 5.591 5.591 5.475 5.529 88,684 -0.11(-1.91%)
Jul 12, 2019 5.600 5.699 5.600 5.636 58,924 +0.00(+0.00%)
Jul 11, 2019 5.547 5.636 5.473 5.636 132,734 +0.09(+1.62%)
Jul 10, 2019 5.556 5.744 5.502 5.547 164,872 +0.00(+0.00%)
Jul 09, 2019 5.538 5.627 5.502 5.547 52,583 -0.04(-0.64%)
Jul 08, 2019 5.439 5.681 5.439 5.582 198,501 +0.10(+1.80%)
Jul 05, 2019 5.636 5.654 5.448 5.484 124,656 -0.17(-3.01%)
Jul 03, 2019 5.806 5.842 5.556 5.654 46,425 -0.18(-3.07%)
Jul 02, 2019 6.057 6.093 5.636 5.833 315,696 -0.25(-4.12%)
Jul 01, 2019 6.048 6.219 6.039 6.084 236,261 +0.04(+0.74%)
Jun 28, 2019 5.735 6.129 5.700 6.039 2,683,295 +0.34(+5.97%)
Jun 27, 2019 5.547 5.806 5.547 5.699 121,092 +0.10(+1.76%)
Jun 26, 2019 5.708 5.789 5.556 5.600 156,749 -0.09(-1.57%)
Jun 25, 2019 5.780 5.869 5.690 5.690 218,102 -0.11(-1.85%)
Jun 24, 2019 5.762 5.923 5.762 5.798 162,781 -0.04(-0.61%)
Jun 21, 2019 5.878 5.977 5.824 5.833 141,731 -0.01(-0.15%)
Jun 20, 2019 5.869 6.120 5.842 5.842 155,096 -0.02(-0.31%)
Jun 19, 2019 5.968 6.048 5.851 5.860 110,779 -0.14(-2.39%)
Jun 18, 2019 6.084 6.156 5.977 6.004 136,754 -0.04(-0.74%)
Jun 17, 2019 6.075 6.120 6.004 6.048 117,870 +0.02(+0.30%)
Jun 14, 2019 5.771 6.057 5.744 6.030 92,739 +0.19(+3.22%)
Jun 13, 2019 5.744 5.941 5.699 5.842 118,787 +0.12(+2.03%)
Jun 12, 2019 5.806 6.174 5.690 5.726 338,301 -0.13(-2.29%)
Jun 11, 2019 6.228 6.263 5.851 5.860 207,081 -0.33(-5.35%)
Jun 10, 2019 6.102 6.263 5.979 6.192 195,775 +0.14(+2.37%)
Jun 07, 2019 6.004 6.075 5.887 6.048 122,089 +0.01(+0.15%)
Jun 06, 2019 6.022 6.134 5.851 6.039 182,327 +0.13(+2.12%)
Jun 05, 2019 6.048 6.048 5.762 5.914 103,796 -0.11(-1.79%)
Jun 04, 2019 5.887 6.030 5.789 6.022 121,709 +0.20(+3.38%)
Jun 03, 2019 6.084 6.084 5.717 5.824 84,622 -0.15(-2.55%)
May 31, 2019 5.995 6.075 5.869 5.977 78,677 -0.09(-1.48%)
May 30, 2019 6.075 6.129 6.004 6.066 79,925 +0.03(+0.45%)
May 29, 2019 5.923 6.147 5.899 6.039 123,308 +0.09(+1.51%)
May 28, 2019 6.004 6.129 5.842 5.950 86,527 -0.04(-0.75%)
May 24, 2019 5.789 6.075 5.780 5.995 114,054 +0.19(+3.24%)
May 23, 2019 5.815 5.896 5.609 5.806 66,374 +0.07(+1.25%)
May 22, 2019 5.941 6.004 5.600 5.735 120,174 -0.28(-4.69%)
May 21, 2019 6.255 6.255 5.556 6.017 287,197 -0.29(-4.62%)
May 20, 2019 6.470 6.496 6.138 6.308 202,201 -0.22(-3.30%)
May 17, 2019 6.586 6.631 6.496 6.523 41,961 -0.06(-0.95%)
May 16, 2019 6.640 6.694 6.550 6.586 40,074 -0.02(-0.27%)
May 15, 2019 6.640 6.685 6.586 6.604 134,957 -0.09(-1.34%)
May 14, 2019 6.801 6.841 6.628 6.694 55,260 -0.04(-0.66%)
May 13, 2019 6.837 6.918 6.734 6.738 107,534 -0.22(-3.09%)
May 10, 2019 6.712 6.989 6.470 6.953 162,488 +0.14(+2.11%)
May 09, 2019 6.640 6.855 6.511 6.810 99,836 +0.02(+0.26%)
May 08, 2019 6.756 6.810 6.640 6.792 147,356 +0.14(+2.16%)
May 07, 2019 6.550 6.855 6.302 6.649 411,139 +0.06(+0.95%)
May 06, 2019 6.407 6.631 6.407 6.586 90,405 -0.02(-0.27%)
May 03, 2019 6.317 6.604 6.281 6.604 152,109 +0.32(+5.14%)
May 02, 2019 6.147 6.299 6.138 6.281 104,540 +0.10(+1.59%)
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.