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

Medallion Fin Cp (NQ: MFIN )

8.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2013 9.910 10.17 9.910 10.10 0 +0.17(+1.68%)
Jul 30, 2013 9.997 10.13 9.829 9.930 0 +0.01(+0.13%)
Jul 29, 2013 9.976 10.04 9.869 9.916 0 -0.13(-1.33%)
Jul 26, 2013 10.02 10.15 10.01 10.05 0 -0.06(-0.60%)
Jul 25, 2013 9.963 10.14 9.782 10.11 0 +0.15(+1.55%)
Jul 24, 2013 9.903 9.983 9.769 9.956 0 +0.11(+1.09%)
Jul 23, 2013 9.956 9.970 9.716 9.849 0 -0.15(-1.54%)
Jul 22, 2013 9.790 10.02 9.883 10.00 0 +0.12(+1.22%)
Jul 19, 2013 9.956 9.970 9.823 9.883 0 -0.08(-0.81%)
Jul 18, 2013 9.836 9.976 9.836 9.963 0 +0.12(+1.22%)
Jul 17, 2013 9.896 9.910 9.782 9.843 92,177 -0.03(-0.34%)
Jul 16, 2013 9.936 9.997 9.843 9.876 0 -0.04(-0.40%)
Jul 15, 2013 9.863 9.943 9.702 9.916 0 +0.14(+1.44%)
Jul 12, 2013 9.916 9.936 9.685 9.776 0 -0.12(-1.22%)
Jul 11, 2013 9.869 9.943 9.823 9.896 0 +0.09(+0.89%)
Jul 10, 2013 9.629 9.889 9.568 9.809 0 +0.19(+2.02%)
Jul 09, 2013 9.642 9.624 9.533 9.615 0 +0.09(+0.91%)
Jul 08, 2013 9.562 9.653 9.435 9.528 0 +0.02(+0.21%)
Jul 05, 2013 9.555 9.622 9.428 9.508 0 +0.10(+1.07%)
Jul 03, 2013 9.488 9.575 9.381 9.408 0 -0.08(-0.85%)
Jul 02, 2013 9.388 9.669 9.388 9.488 0 +0.01(+0.07%)
Jul 01, 2013 9.348 9.481 9.301 9.481 0 +0.17(+1.87%)
Jun 28, 2013 9.575 9.617 9.261 9.307 255,109 -0.24(-2.52%)
Jun 27, 2013 9.334 9.568 9.334 9.548 0 +0.29(+3.18%)
Jun 26, 2013 9.341 9.354 9.214 9.254 0 -0.01(-0.14%)
Jun 25, 2013 9.087 9.327 9.033 9.267 0 +0.23(+2.52%)
Jun 24, 2013 9.267 9.267 9.033 9.040 0 -0.31(-3.29%)
Jun 21, 2013 9.261 9.473 9.140 9.348 209,799 +0.13(+1.45%)
Jun 20, 2013 9.368 9.368 9.180 9.214 0 -0.23(-2.41%)
Jun 19, 2013 9.548 9.615 9.428 9.441 0 -0.07(-0.77%)
Jun 18, 2013 9.428 9.661 9.388 9.515 0 +0.10(+1.07%)
Jun 17, 2013 9.321 9.435 9.261 9.414 0 +0.15(+1.66%)
Jun 14, 2013 9.307 9.334 9.167 9.261 0 -0.03(-0.36%)
Jun 13, 2013 9.147 9.334 9.006 9.294 264,691 +0.12(+1.31%)
Jun 12, 2013 9.394 9.428 9.026 9.174 280,511 -0.19(-2.07%)
Jun 11, 2013 9.468 9.534 9.341 9.368 182,396 -0.22(-2.30%)
Jun 10, 2013 9.736 9.736 9.408 9.588 0 -0.05(-0.49%)
Jun 07, 2013 9.956 10.03 9.598 9.635 0 -0.20(-2.04%)
Jun 06, 2013 9.642 9.903 9.596 9.836 109,281 +0.18(+1.87%)
Jun 05, 2013 9.990 10.04 9.595 9.655 0 -0.31(-3.15%)
Jun 04, 2013 9.889 10.12 9.889 9.970 0 +0.05(+0.54%)
Jun 03, 2013 10.02 10.04 9.756 9.916 196,177 -0.03(-0.27%)
May 31, 2013 10.04 10.07 9.889 9.943 208,943 -0.13(-1.26%)
May 30, 2013 10.34 10.41 10.04 10.07 181,236 -0.26(-2.53%)
May 29, 2013 10.30 10.37 10.04 10.33 197,637 +0.01(+0.06%)
May 28, 2013 10.55 10.57 10.26 10.32 165,642 -0.11(-1.09%)
May 24, 2013 10.31 10.44 10.21 10.44 0 +0.17(+1.63%)
May 23, 2013 10.24 10.42 10.07 10.27 0 +0.02(+0.20%)
May 22, 2013 10.53 10.55 10.16 10.25 0 -0.24(-2.30%)
May 21, 2013 10.51 10.55 10.36 10.49 0 +0.01(+0.06%)
May 20, 2013 10.37 10.57 10.37 10.48 0 +0.12(+1.16%)
May 17, 2013 10.36 10.48 10.30 10.36 0 +0.02(+0.19%)
May 16, 2013 10.40 10.53 10.28 10.34 117,594 -0.15(-1.47%)
May 15, 2013 10.46 10.71 10.46 10.50 0 +0.35(+3.50%)
May 13, 2013 10.14 10.26 10.01 10.14 0 +0.19(+1.92%)
May 10, 2013 9.821 9.972 9.812 9.953 0 +0.21(+2.17%)
May 09, 2013 9.596 9.801 9.464 9.741 0 +0.16(+1.72%)
May 08, 2013 9.873 9.893 9.464 9.577 0 -0.30(-3.01%)
May 07, 2013 9.920 9.920 9.794 9.873 0 +0.01(+0.13%)
May 06, 2013 9.735 9.910 9.616 9.860 0 +0.16(+1.63%)
May 03, 2013 9.616 9.794 9.563 9.702 0 +0.18(+1.94%)
May 02, 2013 9.319 9.643 9.319 9.517 0 +0.20(+2.12%)
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.