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 UNCHANGED
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 (%)
Dec 31, 2015 5.774 5.807 5.807 5.807 261,004 +0.02(+0.28%)
Dec 30, 2015 5.725 5.865 5.684 5.791 156,321 -0.01(-0.14%)
Dec 29, 2015 5.906 5.980 5.659 5.799 241,965 -0.15(-2.50%)
Dec 28, 2015 5.906 6.013 5.857 5.947 181,842 -0.03(-0.55%)
Dec 24, 2015 5.815 5.980 5.980 5.980 101,346 +0.12(+2.11%)
Dec 23, 2015 5.766 5.857 5.700 5.857 154,276 +0.12(+2.16%)
Dec 22, 2015 5.700 5.807 5.688 5.733 133,881 +0.07(+1.31%)
Dec 21, 2015 5.634 5.807 5.634 5.659 126,370 +0.05(+0.88%)
Dec 18, 2015 5.618 5.774 5.552 5.609 131,550 +0.00(+0.00%)
Dec 17, 2015 5.651 5.857 5.609 5.609 142,840 -0.07(-1.31%)
Dec 16, 2015 5.552 5.815 5.486 5.684 170,719 +0.16(+2.84%)
Dec 15, 2015 5.337 5.601 5.329 5.527 161,120 +0.24(+4.52%)
Dec 14, 2015 5.378 5.519 5.246 5.288 268,602 -0.12(-2.14%)
Dec 11, 2015 5.527 5.632 5.370 5.403 251,157 -0.18(-3.25%)
Dec 10, 2015 5.477 5.626 5.461 5.585 142,752 +0.04(+0.74%)
Dec 09, 2015 5.535 5.626 5.461 5.543 237,551 -0.07(-1.32%)
Dec 08, 2015 5.271 5.737 5.271 5.618 320,655 +0.37(+7.08%)
Dec 07, 2015 5.873 5.980 5.197 5.246 584,231 -0.75(-12.52%)
Dec 04, 2015 6.063 6.145 5.774 5.997 429,302 -0.08(-1.36%)
Dec 03, 2015 6.294 6.451 6.022 6.079 378,153 -0.25(-3.91%)
Dec 02, 2015 6.294 6.467 6.286 6.327 164,117 -0.02(-0.26%)
Dec 01, 2015 6.607 6.616 6.327 6.343 279,481 -0.22(-3.39%)
Nov 30, 2015 6.566 6.607 6.418 6.566 210,895 +0.03(+0.50%)
Nov 27, 2015 6.475 6.583 6.492 6.533 45,626 +0.04(+0.64%)
Nov 25, 2015 6.558 6.492 6.492 6.492 136,866 -0.03(-0.51%)
Nov 24, 2015 6.607 6.712 6.475 6.525 261,281 -0.15(-2.22%)
Nov 23, 2015 6.682 6.838 6.583 6.673 249,487 -0.02(-0.25%)
Nov 20, 2015 6.715 6.929 6.599 6.690 218,833 +0.05(+0.75%)
Nov 19, 2015 6.632 6.805 6.607 6.640 203,772 -0.05(-0.74%)
Nov 18, 2015 6.739 6.753 6.607 6.690 129,627 -0.07(-0.98%)
Nov 17, 2015 6.673 6.805 6.574 6.756 169,498 +0.19(+2.89%)
Nov 16, 2015 6.748 6.772 6.525 6.566 299,013 -0.21(-3.05%)
Nov 13, 2015 6.805 6.847 6.690 6.772 135,491 -0.07(-1.08%)
Nov 12, 2015 6.929 7.012 6.816 6.847 220,346 -0.10(-1.43%)
Nov 11, 2015 7.012 7.086 6.888 6.946 184,516 -0.07(-1.06%)
Nov 10, 2015 6.913 7.127 6.913 7.020 186,917 +0.00(+0.00%)
Nov 09, 2015 6.972 7.052 6.924 7.020 508,087 +0.07(+1.04%)
Nov 06, 2015 6.860 6.956 6.779 6.948 276,911 +0.19(+2.85%)
Nov 05, 2015 6.836 6.948 6.611 6.755 412,542 -0.04(-0.59%)
Nov 04, 2015 6.972 7.148 6.771 6.795 447,137 -0.14(-1.97%)
Nov 03, 2015 6.811 6.972 6.811 6.932 335,221 +0.10(+1.41%)
Nov 02, 2015 6.699 6.892 6.699 6.836 190,965 +0.14(+2.03%)
Oct 30, 2015 6.611 6.795 6.611 6.699 161,698 +0.09(+1.33%)
Oct 29, 2015 6.611 6.691 6.571 6.611 141,632 +0.03(+0.49%)
Oct 28, 2015 6.427 6.635 6.420 6.579 115,908 +0.15(+2.37%)
Oct 27, 2015 6.860 6.868 6.376 6.427 254,359 -0.39(-5.76%)
Oct 26, 2015 6.755 6.850 6.651 6.819 223,753 +0.03(+0.47%)
Oct 23, 2015 6.811 6.900 6.691 6.787 158,581 +0.06(+0.95%)
Oct 22, 2015 6.667 6.836 6.635 6.723 247,111 +0.05(+0.72%)
Oct 21, 2015 6.876 6.936 6.643 6.675 461,717 -0.21(-3.03%)
Oct 20, 2015 6.932 6.972 6.836 6.884 272,862 -0.03(-0.46%)
Oct 19, 2015 6.852 6.972 6.852 6.916 341,925 +0.06(+0.94%)
Oct 16, 2015 6.892 6.972 6.691 6.852 378,106 +0.01(+0.12%)
Oct 15, 2015 6.699 6.892 6.699 6.844 190,534 +0.18(+2.64%)
Oct 14, 2015 6.675 6.779 6.627 6.667 120,004 +0.03(+0.48%)
Oct 13, 2015 6.852 6.900 6.627 6.635 257,974 -0.22(-3.16%)
Oct 12, 2015 6.852 6.988 6.819 6.852 194,370 +0.05(+0.71%)
Oct 09, 2015 6.627 6.908 6.611 6.803 506,621 +0.21(+3.16%)
Oct 08, 2015 6.523 6.643 6.509 6.595 205,768 -0.02(-0.24%)
Oct 07, 2015 6.283 6.643 6.251 6.611 364,839 +0.38(+6.04%)
Oct 06, 2015 6.307 6.307 6.146 6.234 253,022 -0.06(-1.02%)
Oct 05, 2015 6.267 6.443 6.243 6.299 411,378 +0.15(+2.48%)
Oct 02, 2015 6.034 6.267 6.010 6.146 232,671 +0.10(+1.59%)
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.