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

Medallion Fin Cp (NQ: MFIN )

8.230 -0.050 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 29, 2019 5.950 6.237 5.950 6.183 81,347 +0.04(+0.58%)
Mar 28, 2019 5.897 6.157 5.863 6.148 66,074 +0.17(+2.85%)
Mar 27, 2019 6.076 6.148 5.735 5.977 43,810 -0.09(-1.48%)
Mar 26, 2019 5.968 6.094 5.789 6.067 107,238 +0.32(+5.62%)
Mar 25, 2019 5.440 5.771 5.377 5.744 57,143 +0.30(+5.60%)
Mar 22, 2019 5.870 5.942 5.422 5.440 85,587 -0.43(-7.33%)
Mar 21, 2019 5.789 5.915 5.655 5.870 74,252 +0.09(+1.55%)
Mar 20, 2019 5.502 5.852 5.475 5.780 49,429 +0.31(+5.74%)
Mar 19, 2019 5.368 5.709 5.368 5.467 71,662 +0.04(+0.83%)
Mar 18, 2019 5.538 5.583 5.368 5.422 105,183 -0.14(-2.58%)
Mar 15, 2019 5.486 5.665 5.486 5.565 68,068 -0.02(-0.32%)
Mar 14, 2019 5.924 5.924 5.341 5.583 159,334 -0.30(-5.17%)
Mar 13, 2019 5.843 5.915 5.735 5.888 46,269 +0.04(+0.77%)
Mar 12, 2019 5.976 5.976 5.726 5.843 33,977 -0.07(-1.21%)
Mar 11, 2019 5.852 5.995 5.825 5.915 46,562 +0.05(+0.92%)
Mar 08, 2019 6.121 6.183 5.771 5.861 118,171 -0.30(-4.94%)
Mar 07, 2019 6.201 6.219 6.040 6.166 39,541 +0.00(+0.00%)
Mar 06, 2019 6.246 6.365 6.166 6.166 93,981 -0.15(-2.41%)
Mar 05, 2019 6.130 6.381 5.968 6.318 191,670 +0.14(+2.32%)
Mar 04, 2019 6.425 6.425 5.915 6.175 211,956 -0.08(-1.29%)
Mar 01, 2019 6.309 6.533 6.255 6.255 221,612 -0.10(-1.55%)
Feb 28, 2019 6.103 6.461 6.085 6.354 709,040 +0.48(+8.24%)
Feb 27, 2019 6.219 6.219 5.798 5.870 305,338 -0.35(-5.62%)
Feb 26, 2019 5.825 6.219 5.789 6.219 459,372 +0.38(+6.44%)
Feb 25, 2019 5.726 5.959 5.614 5.843 149,267 +0.13(+2.35%)
Feb 22, 2019 5.413 5.915 5.413 5.709 211,346 +0.40(+7.60%)
Feb 21, 2019 5.341 5.404 5.143 5.305 88,981 +0.11(+2.07%)
Feb 20, 2019 5.117 5.377 5.090 5.198 126,983 +0.09(+1.75%)
Feb 19, 2019 5.001 5.198 5.001 5.108 63,273 +0.05(+1.06%)
Feb 15, 2019 4.974 5.117 4.929 5.054 125,089 +0.07(+1.44%)
Feb 14, 2019 5.063 5.081 4.983 4.983 14,687 -0.09(-1.77%)
Feb 13, 2019 4.929 5.135 4.909 5.072 50,889 +0.15(+3.10%)
Feb 12, 2019 4.830 5.001 4.803 4.920 123,451 +0.06(+1.29%)
Feb 11, 2019 4.884 4.923 4.732 4.857 25,363 +0.00(+0.00%)
Feb 08, 2019 4.821 5.018 4.794 4.857 50,660 +0.08(+1.69%)
Feb 07, 2019 4.678 4.803 4.678 4.777 40,517 +0.03(+0.56%)
Feb 06, 2019 4.830 4.830 4.741 4.750 12,215 +0.01(+0.19%)
Feb 05, 2019 4.978 5.083 4.687 4.741 145,782 -0.17(-3.47%)
Feb 04, 2019 5.153 5.153 4.812 4.911 33,469 -0.20(-3.86%)
Feb 01, 2019 4.785 5.198 4.705 5.108 101,544 +0.37(+7.75%)
Jan 31, 2019 4.705 4.830 4.660 4.741 83,805 +0.01(+0.19%)
Jan 30, 2019 4.750 4.777 4.669 4.732 53,512 +0.03(+0.57%)
Jan 29, 2019 4.678 4.821 4.669 4.705 39,227 +0.04(+0.77%)
Jan 28, 2019 4.750 4.821 4.624 4.669 86,984 -0.08(-1.70%)
Jan 25, 2019 4.821 4.821 4.705 4.750 29,012 +0.04(+0.95%)
Jan 24, 2019 4.570 4.705 4.570 4.705 110,451 +0.16(+3.55%)
Jan 23, 2019 4.490 4.606 4.445 4.544 24,089 -0.04(-0.78%)
Jan 22, 2019 4.678 4.871 4.293 4.579 190,175 -0.09(-1.92%)
Jan 18, 2019 4.897 4.920 4.530 4.669 100,651 -0.06(-1.33%)
Jan 17, 2019 4.633 4.929 4.499 4.732 122,850 +0.16(+3.53%)
Jan 16, 2019 4.597 4.745 4.472 4.570 88,495 -0.09(-1.92%)
Jan 15, 2019 4.544 4.750 4.418 4.660 98,231 +0.10(+2.16%)
Jan 14, 2019 4.409 4.660 4.409 4.561 82,715 -0.09(-1.93%)
Jan 11, 2019 4.768 4.911 4.615 4.651 152,317 +0.04(+0.97%)
Jan 10, 2019 4.695 4.763 4.588 4.606 17,364 -0.04(-0.96%)
Jan 09, 2019 4.239 4.790 4.239 4.651 57,920 +0.06(+1.37%)
Jan 08, 2019 4.651 4.750 4.337 4.588 194,348 +0.03(+0.59%)
Jan 07, 2019 4.391 4.660 4.302 4.561 77,371 +0.13(+3.04%)
Jan 04, 2019 4.284 4.454 4.234 4.427 56,240 +0.31(+7.63%)
Jan 03, 2019 4.257 4.284 4.104 4.113 32,407 -0.16(-3.77%)
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.