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

Medallion Fin Corp (NQ: MFIN )

8.120 +0.040 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 1.991 1.991 1.929 1.946 65,389 -0.03(-1.35%)
Oct 30, 2017 1.911 1.982 1.911 1.973 148,049 +0.06(+3.24%)
Oct 27, 2017 1.911 1.911 1.884 1.911 56,674 +0.02(+0.93%)
Oct 26, 2017 1.907 1.929 1.884 1.893 59,097 -0.01(-0.47%)
Oct 25, 2017 1.938 1.938 1.893 1.902 79,949 -0.04(-1.83%)
Oct 24, 2017 1.955 1.991 1.929 1.938 74,206 -0.04(-1.79%)
Oct 23, 2017 1.991 1.991 1.946 1.973 112,239 -0.02(-0.89%)
Oct 20, 2017 2.044 2.044 1.973 1.991 65,644 -0.03(-1.32%)
Oct 19, 2017 2.000 2.035 1.973 2.017 48,012 -0.02(-0.87%)
Oct 18, 2017 2.008 2.084 2.000 2.035 33,917 +0.02(+0.88%)
Oct 17, 2017 2.017 2.080 1.991 2.017 105,767 -0.03(-1.30%)
Oct 16, 2017 2.035 2.104 2.008 2.044 115,869 +0.04(+2.21%)
Oct 13, 2017 2.017 2.061 1.946 2.000 82,742 -0.03(-1.31%)
Oct 12, 2017 2.070 2.123 2.026 2.026 47,757 -0.06(-2.97%)
Oct 11, 2017 2.106 2.123 2.061 2.088 61,290 -0.02(-0.84%)
Oct 10, 2017 2.079 2.123 2.056 2.106 131,891 +0.04(+2.15%)
Oct 09, 2017 2.061 2.088 2.044 2.061 94,189 +0.03(+1.30%)
Oct 06, 2017 2.035 2.070 2.007 2.035 51,398 -0.01(-0.43%)
Oct 05, 2017 1.991 2.115 1.991 2.044 359,285 +0.04(+1.76%)
Oct 04, 2017 1.991 2.035 1.982 2.008 73,832 +0.00(+0.00%)
Oct 03, 2017 1.929 2.026 1.929 2.008 187,764 +0.09(+4.61%)
Oct 02, 2017 1.902 1.929 1.884 1.920 64,289 +0.00(+0.00%)
Sep 29, 2017 1.973 1.977 1.893 1.920 88,382 -0.03(-1.36%)
Sep 28, 2017 1.929 1.991 1.929 1.946 145,609 +0.02(+0.92%)
Sep 27, 2017 1.884 1.946 1.876 1.929 118,510 +0.04(+1.87%)
Sep 26, 2017 1.840 1.902 1.840 1.893 112,181 +0.04(+1.90%)
Sep 25, 2017 1.902 1.907 1.849 1.858 181,204 -0.06(-3.23%)
Sep 22, 2017 1.946 1.973 1.911 1.920 83,793 +0.00(+0.00%)
Sep 21, 2017 1.920 1.964 1.920 1.920 39,733 -0.03(-1.36%)
Sep 20, 2017 1.955 2.008 1.911 1.946 172,710 -0.02(-0.90%)
Sep 19, 2017 1.964 2.026 1.955 1.964 62,355 -0.03(-1.33%)
Sep 18, 2017 1.982 2.026 1.955 1.991 121,143 -0.01(-0.44%)
Sep 15, 2017 1.955 2.000 1.946 2.000 61,328 +0.04(+1.80%)
Sep 14, 2017 2.008 2.017 1.955 1.964 110,558 -0.05(-2.63%)
Sep 13, 2017 2.000 2.035 1.964 2.017 89,255 +0.02(+0.88%)
Sep 12, 2017 2.044 2.070 2.000 2.000 116,307 -0.06(-3.00%)
Sep 11, 2017 2.044 2.070 2.035 2.061 30,756 +0.00(+0.00%)
Sep 08, 2017 2.035 2.070 2.008 2.061 22,481 +0.00(+0.00%)
Sep 07, 2017 2.070 2.097 2.035 2.061 83,105 -0.01(-0.43%)
Sep 06, 2017 2.044 2.070 2.000 2.070 79,015 +0.04(+1.74%)
Sep 05, 2017 2.044 2.061 2.000 2.035 37,663 -0.05(-2.54%)
Sep 01, 2017 2.079 2.106 2.044 2.088 65,211 -0.02(-0.84%)
Aug 31, 2017 2.097 2.115 2.053 2.106 62,665 +0.03(+1.28%)
Aug 30, 2017 2.106 2.106 2.061 2.079 66,882 -0.02(-0.84%)
Aug 29, 2017 2.061 2.123 2.059 2.097 18,528 -0.01(-0.42%)
Aug 28, 2017 2.106 2.115 2.044 2.106 51,536 -0.01(-0.42%)
Aug 25, 2017 2.123 2.141 2.097 2.115 30,402 -0.04(-2.05%)
Aug 24, 2017 2.141 2.165 2.088 2.159 45,336 -0.01(-0.41%)
Aug 23, 2017 2.168 2.203 2.123 2.168 62,761 -0.01(-0.41%)
Aug 22, 2017 2.159 2.180 2.115 2.176 67,925 +0.02(+0.82%)
Aug 21, 2017 2.194 2.194 2.097 2.159 68,994 -0.04(-1.61%)
Aug 18, 2017 2.145 2.203 2.132 2.194 81,098 +0.04(+1.64%)
Aug 17, 2017 2.088 2.185 2.070 2.159 91,230 +0.06(+2.95%)
Aug 16, 2017 2.035 2.097 2.017 2.097 47,491 +0.04(+1.72%)
Aug 15, 2017 2.000 2.088 2.000 2.061 86,858 +0.01(+0.43%)
Aug 14, 2017 1.973 2.061 1.973 2.053 44,222 +0.04(+1.75%)
Aug 11, 2017 1.991 2.079 1.955 2.017 143,472 +0.03(+1.33%)
Aug 10, 2017 2.079 2.141 1.991 1.991 392,536 -0.16(-7.41%)
Aug 09, 2017 2.247 2.274 2.088 2.150 166,295 -0.08(-3.57%)
Aug 08, 2017 2.238 2.247 2.132 2.230 68,330 +0.01(+0.40%)
Aug 07, 2017 2.121 2.221 2.057 2.221 78,267 +0.10(+4.58%)
Aug 04, 2017 2.079 2.123 2.044 2.123 84,952 +0.04(+2.13%)
Aug 03, 2017 2.035 2.147 2.026 2.079 131,948 +0.02(+0.86%)
Aug 02, 2017 2.176 2.238 2.053 2.061 192,089 -0.12(-5.67%)
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.