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

Medallion Fin Cp (NQ: MFIN )

8.280 -0.040 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2013 10.04 10.07 9.889 9.943 208,943 -0.13(-1.26%)
May 30, 2013 10.34 10.41 10.04 10.07 181,236 -0.26(-2.53%)
May 29, 2013 10.30 10.37 10.04 10.33 197,637 +0.01(+0.06%)
May 28, 2013 10.55 10.57 10.26 10.32 165,642 -0.11(-1.09%)
May 24, 2013 10.31 10.44 10.21 10.44 0 +0.17(+1.63%)
May 23, 2013 10.24 10.42 10.07 10.27 0 +0.02(+0.20%)
May 22, 2013 10.53 10.55 10.16 10.25 0 -0.24(-2.30%)
May 21, 2013 10.51 10.55 10.36 10.49 0 +0.01(+0.06%)
May 20, 2013 10.37 10.57 10.37 10.48 0 +0.12(+1.16%)
May 17, 2013 10.36 10.48 10.30 10.36 0 +0.02(+0.19%)
May 16, 2013 10.40 10.53 10.28 10.34 117,594 -0.15(-1.47%)
May 15, 2013 10.46 10.71 10.46 10.50 0 +0.35(+3.50%)
May 13, 2013 10.14 10.26 10.01 10.14 0 +0.19(+1.92%)
May 10, 2013 9.821 9.972 9.812 9.953 0 +0.21(+2.17%)
May 09, 2013 9.596 9.801 9.464 9.741 0 +0.16(+1.72%)
May 08, 2013 9.873 9.893 9.464 9.577 0 -0.30(-3.01%)
May 07, 2013 9.920 9.920 9.794 9.873 0 +0.01(+0.13%)
May 06, 2013 9.735 9.910 9.616 9.860 0 +0.16(+1.63%)
May 03, 2013 9.616 9.794 9.563 9.702 0 +0.18(+1.94%)
May 02, 2013 9.319 9.643 9.319 9.517 0 +0.20(+2.12%)
May 01, 2013 9.860 9.942 9.306 9.319 0 -0.53(-5.42%)
Apr 30, 2013 9.900 9.979 9.741 9.854 0 -0.01(-0.07%)
Apr 29, 2013 9.537 10.03 9.471 9.860 190,495 +0.40(+4.25%)
Apr 26, 2013 9.366 9.530 9.372 9.458 77,620 +0.09(+0.91%)
Apr 25, 2013 9.464 9.537 9.293 9.372 0 -0.07(-0.70%)
Apr 24, 2013 9.333 9.557 9.234 9.438 92,652 +0.15(+1.56%)
Apr 23, 2013 9.075 9.293 9.055 9.293 118,424 +0.29(+3.22%)
Apr 22, 2013 8.838 9.075 8.713 9.003 51,135 +0.20(+2.25%)
Apr 19, 2013 8.719 8.891 8.686 8.805 96,832 +0.09(+0.98%)
Apr 18, 2013 8.838 8.838 8.706 8.719 74,926 -0.08(-0.90%)
Apr 17, 2013 8.924 8.957 8.765 8.798 129,750 -0.17(-1.91%)
Apr 16, 2013 8.904 9.042 8.904 8.970 62,012 +0.15(+1.72%)
Apr 15, 2013 9.201 9.220 8.772 8.818 208,236 -0.38(-4.09%)
Apr 12, 2013 9.253 9.303 9.187 9.194 46,876 -0.07(-0.78%)
Apr 11, 2013 9.194 9.331 9.174 9.267 76,904 +0.02(+0.21%)
Apr 10, 2013 9.240 9.326 9.174 9.247 102,613 +0.09(+1.01%)
Apr 09, 2013 9.194 9.253 9.082 9.154 75,753 -0.03(-0.29%)
Apr 08, 2013 9.102 9.194 9.036 9.181 79,690 +0.15(+1.61%)
Apr 05, 2013 8.990 9.075 8.963 9.036 74,577 -0.08(-0.87%)
Apr 04, 2013 8.746 9.135 8.746 9.115 202,775 +0.40(+4.54%)
Apr 03, 2013 8.706 8.798 8.640 8.719 114,467 +0.06(+0.69%)
Apr 02, 2013 8.726 8.798 8.620 8.660 93,883 +0.00(+0.00%)
Apr 01, 2013 8.759 8.785 8.567 8.660 83,321 -0.06(-0.68%)
Mar 28, 2013 8.699 8.788 8.587 8.719 137,677 +0.05(+0.61%)
Mar 27, 2013 8.482 8.680 8.472 8.666 79,843 +0.11(+1.31%)
Mar 26, 2013 8.574 8.574 8.442 8.554 72,742 +0.01(+0.15%)
Mar 25, 2013 8.614 8.614 8.482 8.541 124,643 -0.04(-0.46%)
Mar 22, 2013 8.521 8.590 8.442 8.581 164,673 +0.11(+1.32%)
Mar 21, 2013 8.541 8.548 8.442 8.469 143,074 -0.10(-1.15%)
Mar 20, 2013 8.600 8.607 8.515 8.567 104,539 +0.01(+0.15%)
Mar 19, 2013 8.502 8.658 8.449 8.554 202,470 +0.13(+1.49%)
Mar 18, 2013 8.481 8.572 8.429 8.429 214,346 +0.01(+0.15%)
Mar 15, 2013 8.643 8.643 8.397 8.416 287,843 -0.22(-2.55%)
Mar 14, 2013 8.539 8.649 8.526 8.636 192,727 +0.08(+0.99%)
Mar 13, 2013 8.487 8.598 8.442 8.552 89,964 +0.10(+1.15%)
Mar 12, 2013 8.429 8.572 8.429 8.455 151,481 -0.01(-0.08%)
Mar 11, 2013 8.598 8.623 8.448 8.461 110,023 -0.12(-1.44%)
Mar 08, 2013 8.740 8.760 8.533 8.585 157,228 -0.04(-0.45%)
Mar 07, 2013 8.779 9.045 8.585 8.623 450,128 -0.19(-2.21%)
Mar 06, 2013 8.591 8.863 8.591 8.818 123,589 +0.26(+3.03%)
Mar 05, 2013 8.481 8.636 8.474 8.559 182,813 +0.14(+1.69%)
Mar 04, 2013 8.403 8.461 8.397 8.416 47,576 +0.00(+0.00%)
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.