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 (%)
Feb 29, 2016 6.583 6.871 6.517 6.665 360,314 +0.17(+2.67%)
Feb 26, 2016 6.195 6.558 6.195 6.492 174,285 +0.30(+4.79%)
Feb 25, 2016 5.964 6.228 5.964 6.195 268,768 +0.21(+3.59%)
Feb 24, 2016 5.997 6.046 5.758 5.980 160,287 -0.05(-0.89%)
Feb 23, 2016 5.923 6.076 5.898 6.034 82,797 +0.11(+1.88%)
Feb 22, 2016 6.137 6.137 5.890 5.923 184,689 +0.02(+0.42%)
Feb 19, 2016 5.857 5.964 5.824 5.898 121,245 +0.06(+0.99%)
Feb 18, 2016 5.939 6.013 5.799 5.840 185,083 -0.07(-1.26%)
Feb 17, 2016 5.370 6.913 5.370 5.914 1,221,776 +0.64(+12.03%)
Feb 16, 2016 5.172 5.337 5.136 5.279 115,502 +0.18(+3.56%)
Feb 12, 2016 5.164 5.098 5.098 5.098 120,864 -0.04(-0.80%)
Feb 11, 2016 5.147 5.238 5.073 5.139 112,932 -0.02(-0.48%)
Feb 10, 2016 5.304 5.312 5.156 5.164 109,049 -0.12(-2.34%)
Feb 09, 2016 5.304 5.403 5.222 5.288 115,297 -0.04(-0.77%)
Feb 08, 2016 5.337 5.403 5.230 5.329 126,939 -0.01(-0.15%)
Feb 05, 2016 5.362 5.490 5.246 5.337 129,884 +0.00(+0.00%)
Feb 04, 2016 5.486 5.626 5.313 5.337 129,591 -0.16(-2.85%)
Feb 03, 2016 5.568 5.618 5.469 5.494 72,233 -0.06(-1.04%)
Feb 02, 2016 5.576 5.609 5.469 5.552 64,396 -0.07(-1.32%)
Feb 01, 2016 5.453 5.684 5.404 5.626 79,909 +0.12(+2.10%)
Jan 29, 2016 5.519 5.758 5.510 5.510 118,070 -0.01(-0.15%)
Jan 28, 2016 5.552 5.626 5.444 5.519 65,912 +0.00(+0.00%)
Jan 27, 2016 5.510 5.618 5.436 5.519 71,878 +0.02(+0.30%)
Jan 26, 2016 5.593 5.593 5.502 5.502 78,274 -0.13(-2.34%)
Jan 25, 2016 5.609 5.708 5.527 5.634 114,480 +0.02(+0.44%)
Jan 22, 2016 5.230 5.675 5.098 5.609 318,621 +0.49(+9.68%)
Jan 21, 2016 4.999 5.213 4.949 5.114 364,747 +0.07(+1.47%)
Jan 20, 2016 5.098 5.098 4.867 5.040 646,854 -0.07(-1.45%)
Jan 19, 2016 5.428 5.502 5.007 5.114 275,601 -0.36(-6.63%)
Jan 15, 2016 5.436 5.477 5.477 5.477 157,838 -0.03(-0.60%)
Jan 14, 2016 5.469 5.576 5.453 5.510 126,357 +0.01(+0.15%)
Jan 13, 2016 5.585 5.651 5.502 5.502 130,400 -0.07(-1.19%)
Jan 12, 2016 5.634 5.675 5.568 5.568 152,211 -0.07(-1.32%)
Jan 11, 2016 5.865 5.865 5.618 5.642 200,462 -0.24(-4.07%)
Jan 08, 2016 5.997 6.006 5.824 5.881 113,184 -0.07(-1.25%)
Jan 07, 2016 6.063 6.063 5.956 5.956 156,501 -0.15(-2.43%)
Jan 06, 2016 5.989 6.121 5.947 6.104 116,834 +0.09(+1.51%)
Jan 05, 2016 5.692 6.013 5.626 6.013 213,969 +0.32(+5.65%)
Jan 04, 2016 5.774 5.815 5.609 5.692 238,249 -0.12(-1.99%)
Dec 31, 2015 5.774 5.807 5.807 5.807 261,004 +0.02(+0.28%)
Dec 30, 2015 5.725 5.865 5.684 5.791 156,321 -0.01(-0.14%)
Dec 29, 2015 5.906 5.980 5.659 5.799 241,965 -0.15(-2.50%)
Dec 28, 2015 5.906 6.013 5.857 5.947 181,842 -0.03(-0.55%)
Dec 24, 2015 5.815 5.980 5.980 5.980 101,346 +0.12(+2.11%)
Dec 23, 2015 5.766 5.857 5.700 5.857 154,276 +0.12(+2.16%)
Dec 22, 2015 5.700 5.807 5.688 5.733 133,881 +0.07(+1.31%)
Dec 21, 2015 5.634 5.807 5.634 5.659 126,370 +0.05(+0.88%)
Dec 18, 2015 5.618 5.774 5.552 5.609 131,550 +0.00(+0.00%)
Dec 17, 2015 5.651 5.857 5.609 5.609 142,840 -0.07(-1.31%)
Dec 16, 2015 5.552 5.815 5.486 5.684 170,719 +0.16(+2.84%)
Dec 15, 2015 5.337 5.601 5.329 5.527 161,120 +0.24(+4.52%)
Dec 14, 2015 5.378 5.519 5.246 5.288 268,602 -0.12(-2.14%)
Dec 11, 2015 5.527 5.632 5.370 5.403 251,157 -0.18(-3.25%)
Dec 10, 2015 5.477 5.626 5.461 5.585 142,752 +0.04(+0.74%)
Dec 09, 2015 5.535 5.626 5.461 5.543 237,551 -0.07(-1.32%)
Dec 08, 2015 5.271 5.737 5.271 5.618 320,655 +0.37(+7.08%)
Dec 07, 2015 5.873 5.980 5.197 5.246 584,231 -0.75(-12.52%)
Dec 04, 2015 6.063 6.145 5.774 5.997 429,302 -0.08(-1.36%)
Dec 03, 2015 6.294 6.451 6.022 6.079 378,153 -0.25(-3.91%)
Dec 02, 2015 6.294 6.467 6.286 6.327 164,117 -0.02(-0.26%)
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.