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 31, 2012 6.548 6.573 6.385 6.454 825,793 -0.09(-1.34%)
May 30, 2012 6.648 6.648 6.473 6.542 307,673 -0.04(-0.66%)
May 29, 2012 6.648 6.648 6.504 6.585 368,017 +0.01(+0.09%)
May 25, 2012 6.548 6.617 6.485 6.579 505,858 +0.08(+1.15%)
May 24, 2012 6.379 6.560 6.354 6.504 338,175 +0.16(+2.46%)
May 23, 2012 6.260 6.410 6.254 6.348 249,786 +0.09(+1.50%)
May 22, 2012 6.316 6.353 6.241 6.254 499,033 -0.04(-0.60%)
May 21, 2012 6.285 6.316 6.198 6.291 336,999 +0.02(+0.30%)
May 18, 2012 6.254 6.348 6.198 6.273 409,082 -0.01(-0.20%)
May 17, 2012 6.260 6.366 6.260 6.285 582,679 +0.03(+0.50%)
May 16, 2012 6.460 6.573 6.160 6.254 3,363,570 -0.88(-12.28%)
May 15, 2012 7.273 7.273 7.098 7.129 119,491 -0.09(-1.30%)
May 14, 2012 7.142 7.367 7.107 7.223 94,495 +0.01(+0.17%)
May 11, 2012 7.242 7.317 7.123 7.211 111,578 -0.09(-1.28%)
May 10, 2012 7.194 7.347 7.065 7.304 112,612 +0.12(+1.62%)
May 09, 2012 7.126 7.243 7.065 7.188 145,883 +0.06(+0.86%)
May 08, 2012 6.979 7.151 6.973 7.126 136,958 +0.09(+1.22%)
May 07, 2012 6.887 7.053 6.885 7.040 92,875 +0.16(+2.32%)
May 04, 2012 6.899 6.929 6.850 6.881 132,215 -0.02(-0.36%)
May 03, 2012 6.838 6.985 6.776 6.905 222,831 +0.09(+1.35%)
May 02, 2012 6.733 6.844 6.696 6.813 199,299 +0.07(+1.00%)
May 01, 2012 6.752 6.819 6.702 6.745 129,057 +0.03(+0.46%)
Apr 30, 2012 6.770 6.776 6.678 6.715 93,827 -0.06(-0.82%)
Apr 27, 2012 6.715 6.782 6.696 6.770 71,293 +0.04(+0.64%)
Apr 26, 2012 6.678 6.770 6.666 6.727 71,957 +0.05(+0.74%)
Apr 25, 2012 6.770 6.776 6.666 6.678 83,384 -0.09(-1.36%)
Apr 24, 2012 6.555 6.770 6.555 6.770 89,543 +0.20(+2.99%)
Apr 23, 2012 6.635 6.641 6.543 6.573 118,420 -0.07(-1.11%)
Apr 20, 2012 6.727 6.745 6.610 6.647 74,276 -0.01(-0.09%)
Apr 19, 2012 6.604 6.752 6.549 6.653 94,819 +0.03(+0.46%)
Apr 18, 2012 6.702 6.727 6.598 6.623 84,979 -0.08(-1.19%)
Apr 17, 2012 6.616 6.776 6.543 6.702 139,252 +0.16(+2.44%)
Apr 16, 2012 6.647 6.678 6.352 6.543 336,591 -0.14(-2.02%)
Apr 13, 2012 6.684 6.757 6.641 6.678 70,993 -0.04(-0.64%)
Apr 12, 2012 6.709 6.758 6.651 6.721 76,772 +0.01(+0.18%)
Apr 11, 2012 6.702 6.709 6.647 6.709 75,815 +0.04(+0.55%)
Apr 10, 2012 6.764 6.807 6.666 6.672 167,087 -0.12(-1.81%)
Apr 09, 2012 6.764 6.973 6.758 6.795 116,566 -0.07(-0.98%)
Apr 05, 2012 6.825 6.919 6.788 6.862 82,238 -0.01(-0.18%)
Apr 04, 2012 6.844 6.893 6.801 6.874 87,943 +0.01(+0.09%)
Apr 03, 2012 6.905 6.997 6.850 6.868 104,287 -0.07(-1.06%)
Apr 02, 2012 6.856 6.997 6.844 6.942 98,248 +0.09(+1.25%)
Mar 30, 2012 6.948 6.948 6.838 6.856 215,985 -0.04(-0.62%)
Mar 29, 2012 6.813 6.911 6.813 6.899 119,888 +0.03(+0.45%)
Mar 28, 2012 6.911 6.917 6.788 6.868 92,698 -0.04(-0.62%)
Mar 27, 2012 6.844 6.973 6.801 6.911 89,821 +0.09(+1.35%)
Mar 26, 2012 6.856 6.868 6.795 6.819 97,389 -0.02(-0.36%)
Mar 23, 2012 6.795 6.862 6.745 6.844 97,872 +0.06(+0.81%)
Mar 22, 2012 6.758 6.801 6.758 6.788 72,722 +0.02(+0.36%)
Mar 21, 2012 6.764 6.831 6.703 6.764 93,289 +0.00(+0.00%)
Mar 20, 2012 6.716 6.848 6.697 6.764 243,254 +0.07(+1.08%)
Mar 19, 2012 6.637 6.716 6.637 6.691 99,753 +0.04(+0.64%)
Mar 16, 2012 6.649 6.667 6.583 6.649 268,808 +0.01(+0.09%)
Mar 15, 2012 6.577 6.649 6.516 6.643 62,436 +0.09(+1.38%)
Mar 14, 2012 6.625 6.655 6.541 6.553 91,738 -0.05(-0.82%)
Mar 13, 2012 6.655 6.655 6.601 6.607 120,758 -0.01(-0.09%)
Mar 12, 2012 6.619 6.655 6.571 6.613 131,773 +0.01(+0.09%)
Mar 09, 2012 6.710 6.740 6.577 6.607 152,687 -0.10(-1.53%)
Mar 08, 2012 6.716 6.728 6.637 6.710 81,514 +0.03(+0.45%)
Mar 07, 2012 6.516 6.716 6.516 6.679 156,878 +0.19(+2.98%)
Mar 06, 2012 6.559 6.595 6.486 6.486 75,508 -0.13(-2.01%)
Mar 05, 2012 6.516 6.667 6.486 6.619 99,236 +0.12(+1.86%)
Mar 02, 2012 6.541 6.595 6.486 6.498 98,787 -0.02(-0.28%)
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.