Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2012 7.301 7.690 7.301 7.625 111,090 +0.22(+2.98%)
Dec 28, 2012 7.353 7.512 7.294 7.405 85,031 -0.01(-0.09%)
Dec 27, 2012 7.469 7.554 7.361 7.411 77,186 -0.05(-0.61%)
Dec 26, 2012 7.586 7.638 7.424 7.456 99,222 -0.12(-1.54%)
Dec 24, 2012 7.742 7.742 7.463 7.573 84,828 -0.14(-1.85%)
Dec 21, 2012 7.703 7.742 7.612 7.716 208,895 +0.03(+0.34%)
Dec 20, 2012 7.696 7.748 7.612 7.690 81,447 -0.03(-0.34%)
Dec 19, 2012 7.709 7.735 7.567 7.716 64,499 +0.01(+0.08%)
Dec 18, 2012 7.651 7.709 7.508 7.709 88,085 +0.09(+1.19%)
Dec 17, 2012 7.268 7.748 7.268 7.618 177,420 +0.35(+4.82%)
Dec 14, 2012 7.327 7.398 7.184 7.268 98,352 -0.09(-1.23%)
Dec 13, 2012 7.171 7.379 7.171 7.359 90,708 +0.18(+2.44%)
Dec 12, 2012 7.366 7.366 7.132 7.184 179,241 -0.19(-2.64%)
Dec 11, 2012 7.417 7.424 7.255 7.379 103,379 +0.01(+0.18%)
Dec 10, 2012 7.359 7.437 7.327 7.366 77,671 -0.01(-0.09%)
Dec 07, 2012 7.489 7.489 7.216 7.372 95,557 -0.08(-1.04%)
Dec 06, 2012 7.461 7.508 7.379 7.450 71,411 -0.05(-0.61%)
Dec 05, 2012 7.580 7.580 7.476 7.495 72,292 -0.05(-0.60%)
Dec 04, 2012 7.560 7.618 7.424 7.541 64,836 -0.12(-1.61%)
Nov 30, 2012 7.690 7.735 7.554 7.664 113,618 +0.01(+0.08%)
Nov 29, 2012 7.670 7.729 7.586 7.657 106,415 +0.01(+0.17%)
Nov 28, 2012 7.709 7.761 7.618 7.644 106,033 -0.06(-0.84%)
Nov 27, 2012 7.774 7.774 7.625 7.709 76,245 -0.05(-0.59%)
Nov 26, 2012 7.606 7.768 7.586 7.755 104,491 +0.17(+2.22%)
Nov 23, 2012 7.696 7.703 7.521 7.586 51,704 -0.06(-0.85%)
Nov 21, 2012 7.657 7.761 7.599 7.651 86,435 +0.03(+0.34%)
Nov 20, 2012 7.586 7.651 7.456 7.625 145,090 +0.03(+0.34%)
Nov 19, 2012 7.450 7.722 7.430 7.599 166,058 +0.22(+2.99%)
Nov 16, 2012 7.152 7.424 7.041 7.379 164,168 +0.20(+2.80%)
Nov 15, 2012 7.275 7.293 7.106 7.178 231,925 -0.12(-1.60%)
Nov 14, 2012 7.560 7.622 7.294 7.294 191,837 -0.16(-2.09%)
Nov 13, 2012 7.539 7.615 7.393 7.450 191,364 -0.14(-1.85%)
Nov 12, 2012 7.565 7.629 7.482 7.590 82,513 +0.06(+0.85%)
Nov 09, 2012 7.654 7.673 7.424 7.526 227,553 -0.14(-1.83%)
Nov 08, 2012 7.851 7.876 7.666 7.666 121,631 -0.17(-2.19%)
Nov 07, 2012 7.889 7.902 7.832 7.838 149,694 -0.13(-1.60%)
Nov 06, 2012 8.016 8.017 7.916 7.966 123,154 -0.01(-0.08%)
Nov 05, 2012 7.896 8.010 7.845 7.972 124,029 +0.14(+1.79%)
Nov 02, 2012 7.985 8.029 7.832 7.832 118,122 -0.15(-1.91%)
Nov 01, 2012 8.017 8.087 7.836 7.985 165,688 +0.02(+0.24%)
Oct 31, 2012 8.017 8.162 7.902 7.966 85,923 -0.03(-0.32%)
Oct 26, 2012 7.883 7.991 7.991 7.991 120,142 +0.13(+1.70%)
Oct 25, 2012 7.800 7.864 7.775 7.857 50,379 +0.08(+0.98%)
Oct 24, 2012 7.806 7.864 7.711 7.781 61,341 +0.02(+0.25%)
Oct 23, 2012 7.800 7.819 7.698 7.762 85,130 -0.03(-0.41%)
Oct 19, 2012 7.959 8.039 7.705 7.794 130,397 -0.20(-2.55%)
Oct 18, 2012 7.978 8.048 7.921 7.997 79,022 +0.04(+0.48%)
Oct 17, 2012 7.832 8.026 7.826 7.959 89,631 +0.13(+1.63%)
Oct 16, 2012 7.775 7.851 7.686 7.832 112,074 +0.08(+0.99%)
Oct 15, 2012 7.654 7.775 7.641 7.756 70,318 +0.08(+1.00%)
Oct 12, 2012 7.705 7.705 7.660 7.679 52,083 -0.02(-0.25%)
Oct 11, 2012 7.730 7.762 7.686 7.698 81,071 -0.03(-0.33%)
Oct 10, 2012 7.679 7.736 7.670 7.724 74,708 +0.07(+0.92%)
Oct 09, 2012 7.749 7.829 7.641 7.654 93,346 -0.11(-1.39%)
Oct 08, 2012 7.730 7.877 7.724 7.762 59,906 -0.03(-0.41%)
Oct 05, 2012 7.673 7.819 7.629 7.794 113,227 +0.11(+1.41%)
Oct 04, 2012 7.577 7.724 7.552 7.686 60,032 +0.11(+1.43%)
Oct 03, 2012 7.647 7.717 7.526 7.577 73,932 -0.04(-0.58%)
Oct 02, 2012 7.596 7.673 7.552 7.622 81,299 +0.02(+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.