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

Medallion Fin Cp (NQ: MFIN )

8.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2009 3.692 3.767 3.510 3.515 40,670 -0.13(-3.57%)
Jan 29, 2009 3.832 3.832 3.645 3.645 22,811 -0.22(-5.65%)
Jan 28, 2009 3.900 4.014 3.735 3.864 79,763 +0.02(+0.41%)
Jan 27, 2009 3.697 3.900 3.697 3.848 43,775 +0.18(+4.82%)
Jan 26, 2009 3.583 3.718 3.541 3.671 25,183 +0.08(+2.17%)
Jan 23, 2009 3.474 3.666 3.474 3.593 78,272 +0.11(+3.29%)
Jan 22, 2009 3.598 3.604 3.474 3.479 29,660 -0.21(-5.64%)
Jan 21, 2009 3.390 3.692 3.333 3.687 52,639 +0.33(+9.92%)
Jan 20, 2009 3.557 3.609 3.333 3.354 88,617 -0.24(-6.66%)
Jan 16, 2009 3.650 3.921 3.546 3.593 86,772 -0.05(-1.29%)
Jan 15, 2009 3.588 3.640 3.474 3.640 61,628 +0.05(+1.30%)
Jan 14, 2009 3.682 3.765 3.536 3.593 84,470 -0.17(-4.56%)
Jan 13, 2009 3.728 3.910 3.640 3.765 122,771 +0.05(+1.26%)
Jan 12, 2009 3.822 3.874 3.692 3.718 68,610 -0.11(-2.85%)
Jan 09, 2009 4.150 4.160 3.827 3.827 73,741 -0.31(-7.54%)
Jan 08, 2009 4.014 4.160 3.905 4.139 79,365 -0.01(-0.25%)
Jan 07, 2009 4.082 4.150 3.983 4.150 58,724 +0.02(+0.38%)
Jan 06, 2009 4.025 4.160 4.009 4.134 65,239 +0.18(+4.61%)
Jan 05, 2009 3.988 3.994 3.843 3.952 67,195 -0.04(-1.04%)
Jan 02, 2009 4.046 4.051 3.827 3.994 81,784 +0.03(+0.66%)
Dec 31, 2008 3.682 4.113 3.676 3.968 168,082 +0.30(+8.23%)
Dec 30, 2008 3.801 3.812 3.552 3.666 115,379 -0.11(-2.89%)
Dec 29, 2008 4.009 4.009 3.708 3.775 76,832 -0.23(-5.71%)
Dec 26, 2008 3.900 4.004 3.817 4.004 41,239 +0.12(+3.22%)
Dec 24, 2008 3.827 3.900 3.780 3.879 18,215 +0.05(+1.36%)
Dec 23, 2008 3.879 3.890 3.796 3.827 52,451 -0.05(-1.21%)
Dec 22, 2008 4.020 4.051 3.760 3.874 109,596 -0.12(-2.99%)
Dec 19, 2008 4.025 4.082 3.702 3.994 233,941 +0.10(+2.54%)
Dec 18, 2008 3.848 3.895 3.775 3.895 78,245 +0.06(+1.63%)
Dec 17, 2008 3.822 3.895 3.635 3.832 77,086 -0.01(-0.14%)
Dec 16, 2008 3.796 3.957 3.735 3.838 147,699 +0.14(+3.65%)
Dec 15, 2008 3.817 3.978 3.702 3.702 56,299 -0.04(-1.11%)
Dec 12, 2008 3.640 3.801 3.531 3.744 82,191 +0.04(+1.12%)
Dec 11, 2008 3.994 3.994 3.697 3.702 90,647 -0.34(-8.37%)
Dec 10, 2008 3.952 4.077 3.952 4.040 137,329 +0.16(+4.02%)
Dec 09, 2008 3.864 4.072 3.843 3.884 156,128 +0.01(+0.27%)
Dec 08, 2008 3.827 3.957 3.401 3.874 116,548 +0.18(+4.78%)
Dec 05, 2008 3.546 3.843 3.510 3.697 103,157 +0.10(+2.75%)
Dec 04, 2008 3.936 4.014 3.598 3.598 89,009 -0.40(-9.90%)
Dec 03, 2008 3.827 4.030 3.510 3.994 86,574 +0.37(+10.34%)
Dec 02, 2008 3.442 3.624 3.385 3.619 116,515 +0.24(+7.08%)
Dec 01, 2008 3.588 3.593 3.380 3.380 218,344 -0.26(-7.14%)
Nov 28, 2008 3.598 3.640 3.536 3.640 56,906 +0.02(+0.57%)
Nov 26, 2008 2.922 3.640 2.922 3.619 323,271 +0.72(+24.73%)
Nov 25, 2008 3.094 3.260 2.860 2.902 165,087 -0.10(-3.46%)
Nov 24, 2008 3.042 3.271 2.865 3.006 141,727 -0.01(-0.34%)
Nov 21, 2008 3.432 3.544 2.995 3.016 278,274 -0.32(-9.52%)
Nov 20, 2008 3.557 3.583 3.333 3.333 114,261 -0.23(-6.56%)
Nov 19, 2008 3.869 3.890 3.567 3.567 109,359 -0.35(-9.02%)
Nov 18, 2008 4.009 4.071 3.770 3.921 170,826 -0.05(-1.31%)
Nov 17, 2008 3.973 4.092 3.827 3.973 113,257 -0.04(-1.04%)
Nov 14, 2008 4.332 4.607 3.988 4.014 110,988 -0.40(-8.96%)
Nov 13, 2008 4.020 4.451 3.817 4.410 103,600 +0.43(+10.70%)
Nov 12, 2008 4.160 4.217 3.952 3.983 84,565 -0.27(-6.24%)
Nov 11, 2008 4.368 4.378 4.191 4.248 80,684 -0.12(-2.85%)
Nov 10, 2008 4.768 4.836 4.368 4.373 81,676 -0.29(-6.24%)
Nov 07, 2008 4.571 4.940 4.571 4.664 53,043 +0.14(+3.10%)
Nov 06, 2008 4.560 4.602 4.514 4.524 57,845 -0.09(-1.92%)
Nov 05, 2008 4.794 4.883 4.540 4.612 148,327 -0.18(-3.80%)
Nov 04, 2008 4.940 4.961 4.451 4.794 199,573 +0.43(+9.76%)
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.