Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

8.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2011 5.628 5.707 5.491 5.521 80,704 -0.18(-3.12%)
Sep 29, 2011 5.533 5.764 5.491 5.699 59,199 +0.19(+3.45%)
Sep 28, 2011 5.740 5.806 5.509 5.509 71,857 -0.24(-4.13%)
Sep 27, 2011 5.788 5.901 5.616 5.746 88,367 +0.07(+1.26%)
Sep 26, 2011 5.598 5.687 5.432 5.675 59,598 +0.11(+2.03%)
Sep 23, 2011 5.610 5.728 5.479 5.562 75,453 -0.02(-0.43%)
Sep 22, 2011 5.461 5.817 5.461 5.586 111,129 +0.07(+1.29%)
Sep 21, 2011 5.746 5.817 5.497 5.515 80,413 -0.04(-0.64%)
Sep 20, 2011 5.740 5.865 5.550 5.550 67,585 -0.17(-2.91%)
Sep 19, 2011 5.788 5.817 5.645 5.717 67,411 -0.15(-2.53%)
Sep 16, 2011 5.823 5.895 5.778 5.865 128,801 +0.07(+1.13%)
Sep 15, 2011 5.758 5.816 5.633 5.800 61,325 +0.07(+1.14%)
Sep 14, 2011 5.633 5.853 5.515 5.734 80,640 +0.15(+2.66%)
Sep 13, 2011 5.527 5.616 5.426 5.586 48,266 +0.09(+1.73%)
Sep 12, 2011 5.568 5.657 5.408 5.491 132,431 -0.14(-2.53%)
Sep 09, 2011 5.657 5.764 5.538 5.633 110,043 -0.05(-0.84%)
Sep 08, 2011 5.788 5.817 5.675 5.681 77,731 -0.11(-1.85%)
Sep 07, 2011 5.859 5.924 5.758 5.788 148,519 +0.01(+0.21%)
Sep 06, 2011 5.699 5.823 5.699 5.776 114,775 +0.04(+0.62%)
Sep 02, 2011 5.699 5.918 5.699 5.740 173,722 +0.04(+0.62%)
Sep 01, 2011 5.817 5.942 5.663 5.705 121,217 -0.13(-2.24%)
Aug 31, 2011 5.651 5.865 5.610 5.835 128,558 +0.18(+3.26%)
Aug 30, 2011 5.633 5.746 5.586 5.651 51,979 -0.01(-0.21%)
Aug 29, 2011 5.485 5.675 5.426 5.663 75,391 +0.26(+4.72%)
Aug 26, 2011 5.360 5.521 5.343 5.408 62,489 +0.01(+0.11%)
Aug 25, 2011 5.687 5.687 5.402 5.402 61,588 -0.24(-4.31%)
Aug 24, 2011 5.574 5.669 5.574 5.645 86,979 +0.04(+0.74%)
Aug 23, 2011 5.509 5.610 5.402 5.604 113,983 +0.05(+0.85%)
Aug 22, 2011 5.461 5.586 5.390 5.556 99,152 +0.21(+3.88%)
Aug 19, 2011 5.319 5.497 5.319 5.349 75,634 -0.04(-0.66%)
Aug 18, 2011 5.444 5.509 5.295 5.384 145,887 -0.15(-2.79%)
Aug 17, 2011 5.544 5.622 5.455 5.538 84,178 -0.02(-0.43%)
Aug 16, 2011 5.539 5.638 5.475 5.562 133,816 -0.05(-0.83%)
Aug 15, 2011 5.533 5.626 5.492 5.609 115,283 +0.15(+2.67%)
Aug 12, 2011 5.504 5.551 5.387 5.463 101,163 -0.03(-0.53%)
Aug 11, 2011 5.318 5.586 5.318 5.492 170,347 +0.21(+3.97%)
Aug 10, 2011 5.521 5.527 5.271 5.283 255,932 -0.33(-5.82%)
Aug 09, 2011 5.504 5.667 5.242 5.609 263,507 +0.12(+2.12%)
Aug 08, 2011 5.533 5.807 4.951 5.492 347,124 -0.15(-2.68%)
Aug 05, 2011 5.772 5.824 5.591 5.644 137,015 -0.10(-1.82%)
Aug 04, 2011 5.842 5.853 5.685 5.749 204,211 -0.06(-1.10%)
Aug 03, 2011 5.300 5.935 5.300 5.813 244,123 +0.45(+8.48%)
Aug 02, 2011 5.422 5.539 5.341 5.358 81,566 -0.06(-1.18%)
Aug 01, 2011 5.562 5.591 5.382 5.422 84,452 +0.02(+0.32%)
Jul 29, 2011 5.399 5.457 5.143 5.405 225,102 +0.03(+0.65%)
Jul 28, 2011 5.370 5.486 5.329 5.370 56,906 -0.02(-0.32%)
Jul 27, 2011 5.504 5.539 5.364 5.387 99,529 -0.12(-2.12%)
Jul 26, 2011 5.533 5.644 5.498 5.504 52,358 +0.00(+0.00%)
Jul 25, 2011 5.545 5.673 5.428 5.504 63,660 -0.12(-2.07%)
Jul 22, 2011 5.655 5.778 5.620 5.620 86,652 -0.10(-1.73%)
Jul 21, 2011 5.620 5.789 5.597 5.719 114,933 +0.10(+1.76%)
Jul 20, 2011 5.609 5.620 5.580 5.620 32,925 +0.00(+0.00%)
Jul 19, 2011 5.475 5.620 5.469 5.620 54,773 +0.20(+3.65%)
Jul 18, 2011 5.498 5.533 5.387 5.422 92,280 -0.06(-1.06%)
Jul 15, 2011 5.452 5.510 5.422 5.481 87,091 +0.03(+0.53%)
Jul 14, 2011 5.562 5.591 5.405 5.452 191,909 -0.09(-1.58%)
Jul 13, 2011 5.760 5.760 5.475 5.539 229,547 -0.19(-3.26%)
Jul 12, 2011 5.708 5.830 5.708 5.725 90,362 -0.02(-0.30%)
Jul 11, 2011 5.859 5.871 5.719 5.743 66,577 -0.16(-2.67%)
Jul 08, 2011 5.772 5.906 5.772 5.900 76,968 +0.11(+1.91%)
Jul 07, 2011 5.772 5.865 5.749 5.789 122,074 +0.03(+0.61%)
Jul 06, 2011 5.725 5.766 5.725 5.754 111,432 +0.04(+0.71%)
Jul 05, 2011 5.708 5.749 5.667 5.714 58,286 +0.02(+0.41%)
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.