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

Medallion Fin Cp (NQ: MFIN )

8.110 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2012 7.253 7.323 7.189 7.253 69,390 +0.04(+0.53%)
Aug 30, 2012 7.316 7.348 7.195 7.214 75,056 -0.10(-1.39%)
Aug 29, 2012 7.265 7.335 7.246 7.316 92,065 +0.03(+0.44%)
Aug 27, 2012 7.195 7.329 7.125 7.284 135,872 +0.13(+1.78%)
Aug 24, 2012 7.087 7.316 7.087 7.157 174,388 +0.09(+1.26%)
Aug 23, 2012 7.119 7.157 6.845 7.068 441,870 -0.08(-1.16%)
Aug 22, 2012 7.227 7.323 7.132 7.151 93,108 -0.05(-0.71%)
Aug 21, 2012 7.208 7.323 7.106 7.202 118,978 +0.04(+0.53%)
Aug 20, 2012 7.227 7.265 7.081 7.163 87,672 -0.06(-0.79%)
Aug 17, 2012 7.195 7.227 7.163 7.221 127,658 +0.01(+0.18%)
Aug 16, 2012 7.176 7.214 7.125 7.208 96,280 +0.06(+0.80%)
Aug 15, 2012 7.240 7.342 7.074 7.151 173,200 -0.08(-1.06%)
Aug 14, 2012 7.354 7.450 7.202 7.227 216,630 -0.13(-1.82%)
Aug 13, 2012 7.279 7.423 7.256 7.361 346,801 +0.12(+1.64%)
Aug 10, 2012 7.192 7.279 7.136 7.242 111,063 +0.06(+0.78%)
Aug 09, 2012 7.154 7.298 7.129 7.186 233,474 +0.02(+0.26%)
Aug 08, 2012 7.061 7.192 7.048 7.167 176,144 +0.11(+1.60%)
Aug 07, 2012 7.054 7.067 7.017 7.054 157,727 +0.01(+0.09%)
Aug 06, 2012 7.073 7.129 7.029 7.048 124,773 +0.01(+0.09%)
Aug 03, 2012 7.067 7.098 6.979 7.042 184,478 +0.08(+1.17%)
Aug 02, 2012 6.986 7.023 6.948 6.961 190,262 +0.02(+0.27%)
Aug 01, 2012 6.954 7.067 6.942 6.942 198,139 +0.01(+0.18%)
Jul 31, 2012 6.923 6.998 6.904 6.929 118,512 -0.03(-0.45%)
Jul 30, 2012 6.992 7.086 6.942 6.961 109,939 -0.04(-0.54%)
Jul 27, 2012 6.948 7.079 6.892 6.998 132,545 +0.08(+1.18%)
Jul 26, 2012 6.879 6.948 6.854 6.917 125,516 +0.08(+1.19%)
Jul 25, 2012 6.867 6.885 6.785 6.835 93,502 +0.01(+0.09%)
Jul 24, 2012 6.879 6.891 6.767 6.829 150,325 -0.01(-0.18%)
Jul 23, 2012 6.979 7.029 6.817 6.842 195,397 -0.24(-3.44%)
Jul 20, 2012 6.979 7.111 6.967 7.086 190,253 +0.05(+0.71%)
Jul 19, 2012 7.061 7.079 6.998 7.036 225,621 -0.04(-0.53%)
Jul 18, 2012 6.942 7.136 6.910 7.073 192,581 +0.15(+2.17%)
Jul 17, 2012 6.879 6.947 6.835 6.923 186,498 +0.09(+1.28%)
Jul 16, 2012 6.785 6.879 6.773 6.835 142,416 +0.03(+0.37%)
Jul 13, 2012 6.848 6.860 6.773 6.810 128,796 -0.01(-0.09%)
Jul 12, 2012 6.754 6.854 6.679 6.817 178,968 +0.08(+1.11%)
Jul 11, 2012 6.723 6.804 6.710 6.742 167,251 +0.03(+0.47%)
Jul 10, 2012 6.773 6.773 6.673 6.710 131,234 -0.01(-0.19%)
Jul 09, 2012 6.760 6.829 6.717 6.723 92,412 -0.06(-0.83%)
Jul 06, 2012 6.723 6.823 6.723 6.779 130,216 -0.01(-0.09%)
Jul 05, 2012 6.798 6.850 6.729 6.785 137,304 +0.01(+0.09%)
Jul 03, 2012 6.723 6.792 6.692 6.779 111,525 +0.06(+0.93%)
Jul 02, 2012 6.654 6.723 6.598 6.717 238,349 +0.08(+1.13%)
Jun 29, 2012 6.692 6.692 6.560 6.642 250,057 +0.00(+0.00%)
Jun 28, 2012 6.642 6.654 6.560 6.642 126,773 -0.02(-0.28%)
Jun 27, 2012 6.623 6.660 6.542 6.660 136,601 +0.03(+0.47%)
Jun 26, 2012 6.648 6.667 6.548 6.629 124,199 -0.01(-0.19%)
Jun 25, 2012 6.560 6.685 6.560 6.642 172,967 +0.04(+0.57%)
Jun 22, 2012 6.529 6.654 6.510 6.604 660,284 +0.10(+1.54%)
Jun 21, 2012 6.466 6.585 6.423 6.504 363,020 +0.01(+0.10%)
Jun 20, 2012 6.642 6.642 6.479 6.498 219,289 -0.13(-1.98%)
Jun 19, 2012 6.485 6.642 6.466 6.629 395,826 +0.17(+2.61%)
Jun 18, 2012 6.548 6.560 6.385 6.460 229,745 -0.14(-2.18%)
Jun 15, 2012 6.567 6.623 6.504 6.604 225,656 +0.02(+0.28%)
Jun 14, 2012 6.573 6.592 6.510 6.585 178,986 +0.01(+0.19%)
Jun 13, 2012 6.604 6.654 6.554 6.573 254,599 -0.04(-0.66%)
Jun 12, 2012 6.592 6.629 6.542 6.617 184,482 +0.06(+0.86%)
Jun 11, 2012 6.623 6.648 6.554 6.560 224,857 -0.04(-0.57%)
Jun 08, 2012 6.504 6.648 6.504 6.598 207,348 +0.02(+0.29%)
Jun 07, 2012 6.667 6.679 6.529 6.579 268,822 -0.02(-0.28%)
Jun 06, 2012 6.610 6.610 6.485 6.598 190,073 +0.02(+0.29%)
Jun 05, 2012 6.554 6.598 6.473 6.579 370,328 +0.03(+0.38%)
Jun 04, 2012 6.504 6.573 6.479 6.554 324,546 +0.09(+1.45%)
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.