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 31, 2016 7.086 7.086 6.693 6.736 201,089 -0.37(-5.17%)
May 27, 2016 6.964 7.104 7.104 7.104 105,273 +0.07(+1.00%)
May 26, 2016 7.086 7.113 6.894 7.034 119,963 +0.06(+0.88%)
May 25, 2016 6.894 6.981 6.824 6.973 139,083 +0.17(+2.57%)
May 24, 2016 6.955 6.955 6.684 6.798 76,684 -0.03(-0.38%)
May 23, 2016 6.544 6.989 6.544 6.824 192,197 +0.33(+5.12%)
May 20, 2016 6.614 6.666 6.430 6.492 123,507 +0.07(+1.09%)
May 19, 2016 6.710 6.710 6.387 6.422 76,069 -0.07(-1.08%)
May 18, 2016 6.693 6.728 6.439 6.492 96,456 -0.21(-3.13%)
May 17, 2016 6.570 6.824 6.570 6.701 107,726 +0.05(+0.79%)
May 16, 2016 6.719 6.719 6.562 6.649 147,575 +0.16(+2.43%)
May 13, 2016 6.686 6.690 6.475 6.492 140,883 -0.21(-3.16%)
May 12, 2016 6.728 6.745 6.500 6.703 254,699 +0.17(+2.59%)
May 11, 2016 6.796 6.796 6.331 6.534 158,041 +0.01(+0.13%)
May 10, 2016 6.178 6.703 6.178 6.525 426,098 +0.47(+7.83%)
May 09, 2016 6.145 6.305 5.984 6.051 174,224 -0.14(-2.32%)
May 06, 2016 6.221 6.297 6.178 6.195 135,467 -0.06(-0.95%)
May 05, 2016 6.221 6.314 6.178 6.255 188,258 +0.04(+0.68%)
May 04, 2016 6.187 6.288 6.145 6.212 144,195 +0.00(+0.00%)
May 03, 2016 6.246 6.310 6.161 6.212 131,255 -0.06(-0.94%)
May 02, 2016 6.559 6.585 6.255 6.271 247,794 -0.25(-3.77%)
Apr 29, 2016 6.373 6.551 6.322 6.517 374,021 +0.14(+2.26%)
Apr 28, 2016 6.568 6.568 6.322 6.373 366,512 -0.20(-3.09%)
Apr 27, 2016 6.517 6.602 6.517 6.576 132,083 +0.01(+0.13%)
Apr 26, 2016 6.551 6.610 6.534 6.568 142,009 -0.05(-0.77%)
Apr 25, 2016 6.796 6.868 6.542 6.618 316,498 -0.30(-4.40%)
Apr 22, 2016 6.982 7.054 6.864 6.923 126,518 -0.10(-1.45%)
Apr 21, 2016 6.940 7.025 6.923 7.025 69,300 +0.10(+1.47%)
Apr 20, 2016 6.940 6.974 6.856 6.923 70,781 +0.02(+0.25%)
Apr 19, 2016 6.965 7.084 6.889 6.906 168,559 -0.08(-1.21%)
Apr 18, 2016 7.025 7.202 6.991 6.991 180,290 -0.08(-1.20%)
Apr 15, 2016 7.262 7.355 7.067 7.075 194,016 -0.20(-2.79%)
Apr 14, 2016 7.380 7.435 7.279 7.279 50,653 -0.09(-1.26%)
Apr 13, 2016 7.473 7.575 7.321 7.372 131,702 -0.05(-0.68%)
Apr 12, 2016 7.372 7.439 7.312 7.423 136,432 +0.08(+1.04%)
Apr 11, 2016 7.786 7.786 7.312 7.346 286,897 -0.36(-4.62%)
Apr 08, 2016 7.761 7.848 7.659 7.702 86,544 -0.07(-0.87%)
Apr 07, 2016 7.947 7.947 7.753 7.770 99,553 -0.20(-2.55%)
Apr 06, 2016 7.829 8.117 7.820 7.973 125,185 +0.19(+2.50%)
Apr 05, 2016 7.693 7.833 7.691 7.778 81,358 +0.00(+0.00%)
Apr 04, 2016 7.710 7.854 7.668 7.778 100,883 +0.04(+0.55%)
Apr 01, 2016 7.719 7.930 7.659 7.736 116,724 -0.08(-0.98%)
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%)
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.