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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 3.749 3.853 3.697 3.843 115,179 +0.09(+2.50%)
May 28, 2009 3.806 3.843 3.666 3.749 112,604 -0.04(-1.10%)
May 27, 2009 3.848 3.890 3.791 3.791 72,676 -0.09(-2.28%)
May 26, 2009 3.650 3.879 3.650 3.879 87,857 +0.18(+4.78%)
May 22, 2009 3.692 3.770 3.687 3.702 40,714 +0.03(+0.71%)
May 21, 2009 3.754 3.780 3.640 3.676 72,972 -0.17(-4.46%)
May 20, 2009 3.900 3.900 3.749 3.848 91,442 -0.07(-1.86%)
May 19, 2009 3.978 3.994 3.853 3.921 131,156 -0.03(-0.79%)
May 18, 2009 3.890 3.983 3.884 3.952 108,738 +0.06(+1.60%)
May 15, 2009 3.858 3.926 3.806 3.890 139,864 +0.02(+0.54%)
May 14, 2009 3.791 3.900 3.770 3.869 93,196 +0.11(+2.90%)
May 13, 2009 3.780 3.869 3.760 3.760 95,165 -0.07(-1.90%)
May 12, 2009 3.994 3.994 3.770 3.832 107,102 +0.10(+2.65%)
May 11, 2009 3.775 3.874 3.676 3.734 99,221 -0.15(-3.75%)
May 08, 2009 3.718 3.926 3.718 3.879 92,311 +0.12(+3.18%)
May 07, 2009 3.822 3.874 3.723 3.760 101,792 +0.01(+0.28%)
May 06, 2009 3.812 3.900 3.713 3.749 71,480 -0.01(-0.28%)
May 05, 2009 3.796 3.942 3.744 3.760 64,901 -0.06(-1.63%)
May 04, 2009 3.936 3.936 3.734 3.822 112,906 -0.09(-2.26%)
May 01, 2009 3.812 3.952 3.760 3.910 101,911 +0.08(+2.04%)
Apr 30, 2009 3.853 3.890 3.671 3.832 92,130 +0.03(+0.68%)
Apr 29, 2009 3.630 3.806 3.614 3.806 70,987 +0.22(+6.09%)
Apr 28, 2009 3.536 3.718 3.500 3.588 72,676 +0.04(+1.02%)
Apr 27, 2009 3.754 3.754 3.468 3.552 115,696 -0.27(-6.95%)
Apr 24, 2009 3.728 3.874 3.645 3.817 119,242 +0.14(+3.67%)
Apr 23, 2009 3.624 3.744 3.489 3.682 166,582 +0.08(+2.16%)
Apr 22, 2009 3.578 3.671 3.572 3.604 126,923 -0.04(-1.14%)
Apr 21, 2009 3.614 3.656 3.385 3.645 202,153 +0.03(+0.72%)
Apr 20, 2009 4.004 4.051 3.619 3.619 96,517 -0.41(-10.08%)
Apr 17, 2009 4.238 4.248 4.004 4.025 170,657 -0.20(-4.68%)
Apr 16, 2009 4.092 4.254 3.931 4.222 92,049 +0.17(+4.24%)
Apr 15, 2009 3.947 4.103 3.900 4.051 91,547 +0.10(+2.50%)
Apr 14, 2009 4.264 4.332 3.952 3.952 123,031 -0.39(-8.98%)
Apr 13, 2009 4.217 4.368 4.103 4.342 81,088 +0.08(+1.95%)
Apr 09, 2009 4.103 4.342 4.103 4.259 87,551 +0.27(+6.64%)
Apr 08, 2009 4.165 4.316 3.916 3.994 132,294 -0.16(-3.88%)
Apr 07, 2009 4.150 4.498 4.072 4.155 267,082 -0.03(-0.75%)
Apr 06, 2009 4.072 4.207 4.072 4.186 117,727 -0.03(-0.74%)
Apr 03, 2009 4.176 4.285 4.098 4.217 150,360 -0.01(-0.12%)
Apr 02, 2009 4.108 4.269 4.082 4.222 196,144 +0.22(+5.45%)
Apr 01, 2009 3.796 4.014 3.796 4.004 141,646 +0.15(+3.91%)
Mar 31, 2009 3.593 3.973 3.588 3.853 96,253 +0.34(+9.62%)
Mar 30, 2009 3.697 3.697 3.468 3.515 107,842 -0.67(-15.92%)
Mar 26, 2009 4.030 4.202 3.973 4.181 151,214 +0.19(+4.69%)
Mar 25, 2009 3.817 3.999 3.676 3.994 83,536 +0.23(+6.08%)
Mar 24, 2009 3.822 3.921 3.676 3.765 72,987 -0.06(-1.63%)
Mar 23, 2009 3.697 3.827 3.635 3.827 124,537 +0.30(+8.55%)
Mar 20, 2009 3.780 3.780 3.396 3.526 161,774 -0.21(-5.57%)
Mar 19, 2009 3.962 3.962 3.692 3.734 128,664 -0.15(-3.88%)
Mar 18, 2009 3.468 3.910 3.442 3.884 168,284 +0.42(+11.99%)
Mar 17, 2009 3.276 3.468 3.177 3.468 117,333 +0.21(+6.38%)
Mar 16, 2009 3.120 3.458 3.120 3.260 196,167 +0.20(+6.45%)
Mar 13, 2009 3.016 3.146 2.985 3.063 196,190 +0.05(+1.55%)
Mar 12, 2009 2.309 3.037 2.283 3.016 244,745 +0.65(+27.47%)
Mar 11, 2009 2.449 2.584 2.174 2.366 115,404 -0.06(-2.36%)
Mar 10, 2009 1.877 2.512 1.695 2.423 260,112 +0.55(+29.09%)
Mar 09, 2009 2.252 2.298 1.768 1.877 189,611 -0.50(-21.01%)
Mar 06, 2009 2.454 2.486 2.101 2.376 258,068 -0.06(-2.56%)
Mar 05, 2009 2.600 2.652 2.434 2.439 133,692 -0.20(-7.68%)
Mar 04, 2009 2.787 2.824 2.610 2.642 111,217 -0.21(-7.30%)
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.