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 (%)
Jan 31, 2013 8.144 8.299 8.008 8.293 154,335 +0.17(+2.08%)
Jan 30, 2013 8.163 8.228 8.105 8.124 93,128 -0.02(-0.24%)
Jan 29, 2013 8.072 8.157 8.053 8.144 56,531 +0.06(+0.80%)
Jan 28, 2013 7.975 8.079 7.962 8.079 72,556 +0.09(+1.14%)
Jan 25, 2013 8.001 8.020 7.910 7.988 117,230 +0.03(+0.41%)
Jan 24, 2013 7.943 8.020 7.865 7.956 117,983 +0.01(+0.08%)
Jan 23, 2013 7.969 8.001 7.917 7.949 95,087 +0.02(+0.25%)
Jan 22, 2013 7.988 8.020 7.897 7.930 98,877 -0.06(-0.73%)
Jan 18, 2013 7.884 8.027 7.865 7.988 169,511 +0.10(+1.32%)
Jan 17, 2013 7.891 7.903 7.865 7.884 57,029 +0.03(+0.33%)
Jan 16, 2013 7.826 7.930 7.794 7.858 59,799 +0.00(+0.00%)
Jan 15, 2013 7.839 7.928 7.819 7.858 81,118 -0.01(-0.16%)
Jan 14, 2013 7.891 7.910 7.819 7.871 64,665 -0.05(-0.65%)
Jan 11, 2013 7.988 7.988 7.781 7.923 68,641 -0.06(-0.81%)
Jan 10, 2013 8.001 8.001 7.930 7.988 83,919 +0.00(+0.00%)
Jan 09, 2013 8.001 8.001 7.910 7.988 41,275 +0.01(+0.16%)
Jan 08, 2013 7.943 7.988 7.923 7.975 39,455 +0.02(+0.24%)
Jan 07, 2013 7.910 7.975 7.826 7.956 68,927 +0.05(+0.66%)
Jan 04, 2013 7.832 7.962 7.787 7.904 94,293 +0.12(+1.49%)
Jan 03, 2013 7.865 7.865 7.560 7.788 96,093 -0.04(-0.57%)
Jan 02, 2013 7.703 7.858 7.625 7.832 208,664 +0.21(+2.72%)
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%)
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.