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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2014 9.211 9.399 9.156 9.183 195,951 -0.15(-1.62%)
Jan 30, 2014 9.231 9.445 9.231 9.335 165,346 +0.16(+1.73%)
Jan 29, 2014 9.211 9.349 9.169 9.176 196,277 -0.10(-1.11%)
Jan 28, 2014 9.087 9.287 9.018 9.280 296,015 +0.17(+1.89%)
Jan 27, 2014 9.328 9.424 9.066 9.107 422,253 -0.25(-2.65%)
Jan 24, 2014 9.528 9.548 9.328 9.355 247,600 -0.21(-2.23%)
Jan 23, 2014 9.597 9.638 9.476 9.569 142,611 -0.04(-0.43%)
Jan 22, 2014 9.569 9.686 9.486 9.610 157,974 +0.08(+0.79%)
Jan 21, 2014 9.390 9.541 9.390 9.535 247,339 +0.15(+1.62%)
Jan 17, 2014 9.328 9.383 9.383 9.383 312,520 +0.03(+0.29%)
Jan 16, 2014 9.486 9.535 9.321 9.355 269,384 -0.14(-1.45%)
Jan 15, 2014 9.597 9.638 9.466 9.493 289,912 -0.10(-1.08%)
Jan 14, 2014 9.569 9.610 9.541 9.597 141,185 +0.05(+0.51%)
Jan 13, 2014 9.672 9.748 9.493 9.548 214,638 -0.12(-1.28%)
Jan 10, 2014 9.659 9.691 9.541 9.672 276,917 +0.05(+0.50%)
Jan 09, 2014 9.686 9.741 9.610 9.624 299,688 -0.04(-0.43%)
Jan 08, 2014 9.679 9.701 9.576 9.665 351,645 +0.01(+0.07%)
Jan 07, 2014 9.672 9.700 9.595 9.659 267,508 +0.02(+0.21%)
Jan 06, 2014 9.748 9.810 9.569 9.638 507,726 -0.12(-1.27%)
Jan 03, 2014 9.741 9.851 9.728 9.762 307,734 +0.00(+0.00%)
Jan 02, 2014 9.879 9.893 9.714 9.762 401,047 -0.12(-1.25%)
Dec 31, 2013 9.886 9.886 9.886 9.886 467,546 +0.03(+0.28%)
Dec 30, 2013 10.02 10.09 9.851 9.858 539,602 -0.14(-1.45%)
Dec 27, 2013 10.10 10.11 9.955 10.00 419,340 -0.12(-1.16%)
Dec 26, 2013 10.29 10.29 10.03 10.12 661,794 -0.20(-1.94%)
Dec 24, 2013 10.36 10.42 10.26 10.32 271,623 -0.08(-0.73%)
Dec 23, 2013 10.52 10.57 10.34 10.40 590,629 -0.07(-0.66%)
Dec 20, 2013 10.53 10.64 10.42 10.46 1,160,626 -0.05(-0.46%)
Dec 19, 2013 10.64 10.67 10.49 10.51 219,568 -0.12(-1.10%)
Dec 18, 2013 10.53 10.64 10.46 10.63 352,702 +0.12(+1.18%)
Dec 17, 2013 10.48 10.54 10.34 10.51 336,325 +0.06(+0.53%)
Dec 16, 2013 10.66 10.70 10.40 10.45 453,129 -0.13(-1.24%)
Dec 13, 2013 10.75 10.75 10.55 10.58 393,130 -0.17(-1.60%)
Dec 12, 2013 10.80 10.80 10.69 10.75 281,739 -0.02(-0.19%)
Dec 11, 2013 10.98 11.00 10.75 10.77 477,055 -0.19(-1.70%)
Dec 10, 2013 10.84 10.97 10.78 10.96 399,905 +0.09(+0.82%)
Dec 09, 2013 11.00 11.00 10.68 10.87 523,733 -0.14(-1.31%)
Dec 06, 2013 10.93 11.02 10.88 11.02 0 +0.15(+1.40%)
Dec 05, 2013 10.90 11.00 10.84 10.86 0 -0.08(-0.76%)
Dec 04, 2013 10.97 11.08 10.82 10.95 0 -0.08(-0.69%)
Dec 03, 2013 11.02 11.15 10.92 11.02 0 -1.06(-8.78%)
Dec 02, 2013 12.18 12.18 11.99 12.08 119,451 -0.14(-1.13%)
Nov 29, 2013 12.15 12.30 12.11 12.22 0 +0.15(+1.26%)
Nov 27, 2013 11.99 12.15 11.92 12.07 0 +0.17(+1.39%)
Nov 26, 2013 11.74 11.98 11.62 11.90 0 +0.14(+1.23%)
Nov 25, 2013 11.84 11.89 11.75 11.76 110,682 -0.08(-0.70%)
Nov 22, 2013 11.68 11.95 11.62 11.84 0 +0.21(+1.78%)
Nov 21, 2013 11.59 11.67 11.50 11.64 104,519 +0.12(+1.08%)
Nov 20, 2013 11.55 11.59 11.47 11.51 0 +0.03(+0.30%)
Nov 19, 2013 11.47 11.62 11.47 11.48 85,380 +0.03(+0.30%)
Nov 18, 2013 11.53 11.69 11.44 11.44 0 -0.02(-0.18%)
Nov 15, 2013 11.50 11.62 11.37 11.46 0 -0.04(-0.36%)
Nov 14, 2013 11.26 11.60 11.19 11.50 0 +0.28(+2.45%)
Nov 13, 2013 10.96 11.26 10.90 11.23 0 +0.23(+2.07%)
Nov 12, 2013 10.80 11.12 10.80 11.00 0 +0.19(+1.76%)
Nov 11, 2013 10.78 10.85 10.74 10.81 0 +0.04(+0.38%)
Nov 08, 2013 10.70 10.84 10.66 10.77 0 +0.07(+0.63%)
Nov 07, 2013 10.76 10.76 10.61 10.70 97,580 -0.03(-0.25%)
Nov 06, 2013 10.74 10.80 10.59 10.73 79,106 +0.03(+0.25%)
Nov 05, 2013 10.54 10.80 10.49 10.70 0 +0.12(+1.09%)
Nov 04, 2013 10.20 10.70 10.19 10.59 213,470 +0.37(+3.59%)
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.