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 (%)
Mar 31, 2016 7.947 8.006 7.651 7.812 268,491 -0.11(-1.39%)
Mar 30, 2016 8.032 8.108 7.634 7.922 222,421 -0.14(-1.78%)
Mar 29, 2016 8.091 8.167 7.846 8.066 155,368 -0.10(-1.24%)
Mar 28, 2016 8.250 8.250 8.044 8.167 340,491 +0.11(+1.33%)
Mar 24, 2016 8.027 8.060 8.060 8.060 201,944 -0.05(-0.61%)
Mar 23, 2016 8.085 8.200 8.052 8.110 260,594 +0.03(+0.41%)
Mar 22, 2016 7.936 8.209 7.928 8.077 348,469 +0.07(+0.93%)
Mar 21, 2016 7.771 8.011 7.730 8.002 308,016 +0.26(+3.30%)
Mar 18, 2016 7.615 7.806 7.499 7.747 321,396 +0.19(+2.51%)
Mar 17, 2016 7.458 7.573 7.438 7.557 218,191 +0.13(+1.78%)
Mar 16, 2016 7.499 7.499 7.417 7.425 89,798 -0.07(-0.88%)
Mar 15, 2016 7.342 7.499 7.301 7.491 115,899 +0.08(+1.11%)
Mar 14, 2016 7.169 7.417 7.128 7.408 140,224 +0.25(+3.46%)
Mar 11, 2016 7.177 7.177 6.996 7.161 153,805 +0.07(+1.05%)
Mar 10, 2016 7.078 7.144 6.979 7.087 52,093 +0.03(+0.47%)
Mar 09, 2016 6.938 7.070 6.823 7.054 104,024 +0.10(+1.42%)
Mar 08, 2016 7.120 7.152 6.889 6.955 129,604 -0.27(-3.77%)
Mar 07, 2016 7.227 7.282 6.988 7.227 189,778 +0.00(+0.00%)
Mar 04, 2016 7.177 7.351 7.103 7.227 224,225 +0.03(+0.46%)
Mar 03, 2016 6.905 7.235 6.847 7.194 173,034 +0.23(+3.32%)
Mar 02, 2016 6.806 6.992 6.757 6.963 185,488 +0.21(+3.18%)
Mar 01, 2016 6.765 6.798 6.666 6.748 124,404 +0.08(+1.24%)
Feb 29, 2016 6.583 6.872 6.517 6.666 360,275 +0.17(+2.67%)
Feb 26, 2016 6.196 6.559 6.196 6.493 174,267 +0.30(+4.79%)
Feb 25, 2016 5.965 6.229 5.965 6.196 268,740 +0.21(+3.59%)
Feb 24, 2016 5.998 6.047 5.758 5.981 160,270 -0.05(-0.89%)
Feb 23, 2016 5.923 6.076 5.899 6.035 82,788 +0.11(+1.88%)
Feb 22, 2016 6.138 6.138 5.890 5.923 184,670 +0.02(+0.42%)
Feb 19, 2016 5.857 5.965 5.824 5.899 121,232 +0.06(+0.99%)
Feb 18, 2016 5.940 6.014 5.800 5.841 185,064 -0.07(-1.26%)
Feb 17, 2016 5.371 6.913 5.371 5.915 1,221,646 +0.64(+12.03%)
Feb 16, 2016 5.173 5.338 5.136 5.280 115,490 +0.18(+3.56%)
Feb 12, 2016 5.164 5.098 5.098 5.098 120,851 -0.04(-0.80%)
Feb 11, 2016 5.148 5.239 5.074 5.140 112,920 -0.02(-0.48%)
Feb 10, 2016 5.305 5.313 5.156 5.164 109,037 -0.12(-2.34%)
Feb 09, 2016 5.305 5.404 5.222 5.288 115,285 -0.04(-0.77%)
Feb 08, 2016 5.338 5.404 5.230 5.329 126,925 -0.01(-0.15%)
Feb 05, 2016 5.362 5.490 5.247 5.338 129,871 +0.00(+0.00%)
Feb 04, 2016 5.486 5.626 5.314 5.338 129,577 -0.16(-2.85%)
Feb 03, 2016 5.569 5.618 5.470 5.494 72,226 -0.06(-1.04%)
Feb 02, 2016 5.577 5.610 5.470 5.552 64,389 -0.07(-1.32%)
Feb 01, 2016 5.453 5.684 5.405 5.626 79,901 +0.12(+2.10%)
Jan 29, 2016 5.519 5.758 5.511 5.511 118,057 -0.01(-0.15%)
Jan 28, 2016 5.552 5.626 5.445 5.519 65,905 +0.00(+0.00%)
Jan 27, 2016 5.511 5.618 5.437 5.519 71,870 +0.02(+0.30%)
Jan 26, 2016 5.593 5.593 5.503 5.503 78,266 -0.13(-2.34%)
Jan 25, 2016 5.610 5.709 5.527 5.635 114,468 +0.02(+0.44%)
Jan 22, 2016 5.230 5.676 5.098 5.610 318,587 +0.49(+9.68%)
Jan 21, 2016 4.999 5.214 4.950 5.115 364,708 +0.07(+1.47%)
Jan 20, 2016 5.098 5.098 4.867 5.041 646,786 -0.07(-1.45%)
Jan 19, 2016 5.428 5.503 5.008 5.115 275,571 -0.36(-6.63%)
Jan 15, 2016 5.437 5.478 5.478 5.478 157,822 -0.03(-0.60%)
Jan 14, 2016 5.470 5.577 5.453 5.511 126,343 +0.01(+0.15%)
Jan 13, 2016 5.585 5.651 5.503 5.503 130,386 -0.07(-1.19%)
Jan 12, 2016 5.635 5.676 5.569 5.569 152,195 -0.07(-1.32%)
Jan 11, 2016 5.866 5.866 5.618 5.643 200,441 -0.24(-4.07%)
Jan 08, 2016 5.998 6.007 5.824 5.882 113,172 -0.07(-1.25%)
Jan 07, 2016 6.064 6.064 5.956 5.956 156,485 -0.15(-2.43%)
Jan 06, 2016 5.989 6.121 5.948 6.105 116,822 +0.09(+1.51%)
Jan 05, 2016 5.692 6.014 5.626 6.014 213,947 +0.32(+5.65%)
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.