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 (%)
Oct 30, 2009 4.077 4.108 4.030 4.082 117,181 -0.04(-0.88%)
Oct 29, 2009 4.155 4.196 4.082 4.118 79,591 +0.00(+0.00%)
Oct 28, 2009 4.196 4.254 4.056 4.118 150,887 -0.07(-1.74%)
Oct 27, 2009 4.228 4.264 4.176 4.191 43,598 +0.00(+0.00%)
Oct 26, 2009 4.248 4.362 4.160 4.191 70,359 -0.05(-1.10%)
Oct 23, 2009 4.285 4.394 4.201 4.238 100,686 -0.10(-2.40%)
Oct 22, 2009 4.150 4.342 4.134 4.342 66,682 +0.17(+4.11%)
Oct 21, 2009 4.248 4.332 4.160 4.170 58,095 -0.04(-0.87%)
Oct 20, 2009 4.181 4.259 4.160 4.207 71,447 -0.05(-1.10%)
Oct 19, 2009 4.196 4.280 4.176 4.254 51,820 +0.09(+2.25%)
Oct 16, 2009 4.248 4.248 4.160 4.160 46,698 -0.11(-2.68%)
Oct 15, 2009 4.316 4.389 4.238 4.274 32,521 -0.07(-1.56%)
Oct 14, 2009 4.285 4.363 4.259 4.342 67,641 +0.12(+2.83%)
Oct 13, 2009 4.274 4.285 4.196 4.222 36,121 -0.04(-0.85%)
Oct 12, 2009 4.280 4.295 4.238 4.259 24,233 +0.03(+0.61%)
Oct 09, 2009 4.160 4.280 4.160 4.233 39,079 +0.07(+1.75%)
Oct 08, 2009 4.150 4.269 4.113 4.160 73,661 +0.06(+1.39%)
Oct 07, 2009 4.134 4.202 4.056 4.103 76,926 -0.04(-1.00%)
Oct 06, 2009 4.160 4.176 4.030 4.144 70,251 +0.04(+0.89%)
Oct 05, 2009 4.040 4.160 4.035 4.108 107,429 +0.07(+1.80%)
Oct 02, 2009 4.170 4.384 4.035 4.035 162,847 -0.14(-3.24%)
Oct 01, 2009 4.321 4.389 4.170 4.170 119,236 -0.18(-4.07%)
Sep 30, 2009 4.508 4.555 4.347 4.347 116,250 -0.14(-3.13%)
Sep 29, 2009 4.560 4.600 4.482 4.488 42,200 -0.06(-1.37%)
Sep 28, 2009 4.462 4.555 4.436 4.550 71,207 +0.13(+2.94%)
Sep 25, 2009 4.326 4.441 4.326 4.420 84,588 +0.07(+1.55%)
Sep 24, 2009 4.285 4.394 4.280 4.352 96,740 +0.08(+1.82%)
Sep 23, 2009 4.342 4.389 4.274 4.274 172,645 -0.07(-1.67%)
Sep 22, 2009 4.347 4.502 4.311 4.347 112,148 +0.02(+0.36%)
Sep 21, 2009 4.264 4.363 4.254 4.332 69,064 +0.03(+0.60%)
Sep 18, 2009 4.384 4.389 4.264 4.306 142,502 -0.05(-1.08%)
Sep 17, 2009 4.347 4.394 4.316 4.352 57,393 +0.02(+0.48%)
Sep 16, 2009 4.295 4.456 4.285 4.332 81,170 +0.05(+1.09%)
Sep 15, 2009 4.259 4.337 4.259 4.285 51,777 +0.04(+0.86%)
Sep 14, 2009 4.238 4.363 4.228 4.248 86,815 +0.00(+0.00%)
Sep 11, 2009 4.295 4.332 4.228 4.248 40,516 -0.05(-1.21%)
Sep 10, 2009 4.274 4.300 4.228 4.300 74,968 +0.01(+0.24%)
Sep 09, 2009 4.222 4.363 4.222 4.290 99,203 +0.07(+1.60%)
Sep 08, 2009 4.212 4.326 4.160 4.222 88,438 +0.04(+0.87%)
Sep 04, 2009 4.030 4.196 4.030 4.186 61,020 +0.11(+2.81%)
Sep 03, 2009 4.108 4.139 4.030 4.072 70,887 -0.02(-0.51%)
Sep 02, 2009 4.113 4.160 4.030 4.092 74,368 -0.05(-1.13%)
Sep 01, 2009 4.321 4.360 4.134 4.139 135,991 -0.20(-4.67%)
Aug 31, 2009 4.404 4.410 4.300 4.342 105,275 -0.09(-2.00%)
Aug 28, 2009 4.680 4.706 4.391 4.430 178,857 -0.16(-3.51%)
Aug 27, 2009 4.259 4.992 4.165 4.592 656,662 +0.37(+8.74%)
Aug 26, 2009 4.290 4.295 4.124 4.222 73,191 -0.21(-4.69%)
Aug 25, 2009 4.404 4.464 4.378 4.430 89,369 +0.07(+1.55%)
Aug 24, 2009 4.316 4.404 4.274 4.363 113,838 +0.06(+1.33%)
Aug 21, 2009 4.300 4.311 4.196 4.306 174,282 +0.05(+1.22%)
Aug 20, 2009 4.228 4.274 4.160 4.254 73,347 +0.00(+0.00%)
Aug 19, 2009 4.030 4.259 4.030 4.254 54,420 +0.01(+0.12%)
Aug 18, 2009 4.129 4.248 4.030 4.248 69,603 +0.12(+2.90%)
Aug 17, 2009 4.082 4.185 4.082 4.129 62,297 +0.07(+1.79%)
Aug 14, 2009 4.212 4.212 4.030 4.056 98,274 -0.16(-3.82%)
Aug 13, 2009 4.222 4.222 4.056 4.217 25,210 +0.01(+0.25%)
Aug 12, 2009 4.066 4.290 4.066 4.207 83,370 +0.14(+3.32%)
Aug 11, 2009 4.160 4.186 4.061 4.072 37,583 -0.08(-2.00%)
Aug 10, 2009 4.124 4.212 4.056 4.155 78,959 +0.01(+0.13%)
Aug 07, 2009 4.051 4.186 4.051 4.150 92,978 +0.19(+4.72%)
Aug 06, 2009 4.025 4.124 3.962 3.962 78,043 -0.05(-1.17%)
Aug 05, 2009 4.077 4.113 4.009 4.009 89,851 -0.08(-1.91%)
Aug 04, 2009 4.030 4.087 4.009 4.087 57,754 +0.01(+0.26%)
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.