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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 5.995 6.075 5.869 5.977 78,677 -0.09(-1.48%)
May 30, 2019 6.075 6.129 6.004 6.066 79,925 +0.03(+0.45%)
May 29, 2019 5.923 6.147 5.899 6.039 123,308 +0.09(+1.51%)
May 28, 2019 6.004 6.129 5.842 5.950 86,527 -0.04(-0.75%)
May 24, 2019 5.789 6.075 5.780 5.995 114,054 +0.19(+3.24%)
May 23, 2019 5.815 5.896 5.609 5.806 66,374 +0.07(+1.25%)
May 22, 2019 5.941 6.004 5.600 5.735 120,174 -0.28(-4.69%)
May 21, 2019 6.255 6.255 5.556 6.017 287,197 -0.29(-4.62%)
May 20, 2019 6.470 6.496 6.138 6.308 202,201 -0.22(-3.30%)
May 17, 2019 6.586 6.631 6.496 6.523 41,961 -0.06(-0.95%)
May 16, 2019 6.640 6.694 6.550 6.586 40,074 -0.02(-0.27%)
May 15, 2019 6.640 6.685 6.586 6.604 134,957 -0.09(-1.34%)
May 14, 2019 6.801 6.841 6.628 6.694 55,260 -0.04(-0.66%)
May 13, 2019 6.837 6.918 6.734 6.738 107,534 -0.22(-3.09%)
May 10, 2019 6.712 6.989 6.470 6.953 162,488 +0.14(+2.11%)
May 09, 2019 6.640 6.855 6.511 6.810 99,836 +0.02(+0.26%)
May 08, 2019 6.756 6.810 6.640 6.792 147,356 +0.14(+2.16%)
May 07, 2019 6.550 6.855 6.302 6.649 411,139 +0.06(+0.95%)
May 06, 2019 6.407 6.631 6.407 6.586 90,405 -0.02(-0.27%)
May 03, 2019 6.317 6.604 6.281 6.604 152,109 +0.32(+5.14%)
May 02, 2019 6.147 6.299 6.138 6.281 104,540 +0.10(+1.59%)
May 01, 2019 6.178 6.232 6.048 6.183 62,144 +0.08(+1.32%)
Apr 30, 2019 6.111 6.174 5.791 6.102 84,012 -0.02(-0.29%)
Apr 29, 2019 5.941 6.147 5.827 6.120 47,282 +0.18(+3.02%)
Apr 26, 2019 5.789 6.004 5.789 5.941 20,422 +0.21(+3.59%)
Apr 25, 2019 6.143 6.143 5.647 5.735 59,713 -0.34(-5.60%)
Apr 24, 2019 6.057 6.138 6.057 6.075 24,695 -0.02(-0.29%)
Apr 23, 2019 6.066 6.212 6.066 6.093 43,356 -0.04(-0.58%)
Apr 22, 2019 6.048 6.174 6.048 6.129 78,507 -0.01(-0.15%)
Apr 18, 2019 6.192 6.268 6.093 6.138 36,269 -0.06(-1.01%)
Apr 17, 2019 6.272 6.281 6.192 6.201 52,434 -0.09(-1.42%)
Apr 16, 2019 6.272 6.353 6.237 6.290 64,460 +0.00(+0.00%)
Apr 15, 2019 6.210 6.290 6.120 6.290 126,129 +0.13(+2.03%)
Apr 12, 2019 6.152 6.250 6.084 6.165 64,504 +0.03(+0.44%)
Apr 11, 2019 6.066 6.237 6.022 6.138 50,518 -0.13(-2.00%)
Apr 10, 2019 6.183 6.263 6.174 6.263 51,932 +0.00(+0.00%)
Apr 09, 2019 6.210 6.263 6.210 6.263 37,280 +0.01(+0.14%)
Apr 08, 2019 6.183 6.272 6.183 6.255 61,124 +0.04(+0.58%)
Apr 05, 2019 6.219 6.272 6.192 6.219 44,751 +0.00(+0.00%)
Apr 04, 2019 6.237 6.308 6.192 6.219 59,755 -0.01(-0.14%)
Apr 03, 2019 6.237 6.272 6.138 6.228 47,571 -0.02(-0.29%)
Apr 02, 2019 6.290 6.317 6.120 6.246 84,376 -0.05(-0.85%)
Apr 01, 2019 6.263 6.317 6.093 6.299 135,414 +0.12(+1.88%)
Mar 29, 2019 5.950 6.237 5.950 6.183 81,355 +0.04(+0.58%)
Mar 28, 2019 5.896 6.156 5.862 6.147 66,081 +0.17(+2.85%)
Mar 27, 2019 6.075 6.147 5.735 5.977 43,815 -0.09(-1.48%)
Mar 26, 2019 5.968 6.093 5.789 6.066 107,250 +0.32(+5.62%)
Mar 25, 2019 5.439 5.771 5.376 5.744 57,150 +0.30(+5.60%)
Mar 22, 2019 5.869 5.941 5.421 5.439 85,596 -0.43(-7.33%)
Mar 21, 2019 5.789 5.914 5.654 5.869 74,260 +0.09(+1.55%)
Mar 20, 2019 5.502 5.851 5.475 5.780 49,435 +0.31(+5.74%)
Mar 19, 2019 5.367 5.708 5.367 5.466 71,670 +0.04(+0.83%)
Mar 18, 2019 5.538 5.582 5.367 5.421 105,194 -0.14(-2.58%)
Mar 15, 2019 5.485 5.664 5.485 5.565 68,075 -0.02(-0.32%)
Mar 14, 2019 5.923 5.923 5.341 5.582 159,351 -0.30(-5.18%)
Mar 13, 2019 5.842 5.914 5.735 5.887 46,274 +0.04(+0.77%)
Mar 12, 2019 5.976 5.976 5.726 5.842 33,980 -0.07(-1.21%)
Mar 11, 2019 5.851 5.995 5.824 5.914 46,567 +0.05(+0.92%)
Mar 08, 2019 6.120 6.183 5.771 5.860 118,183 -0.30(-4.94%)
Mar 07, 2019 6.201 6.219 6.039 6.165 39,545 +0.00(+0.00%)
Mar 06, 2019 6.246 6.364 6.165 6.165 93,991 -0.15(-2.41%)
Mar 05, 2019 6.129 6.380 5.968 6.317 191,690 +0.14(+2.32%)
Mar 04, 2019 6.425 6.425 5.914 6.174 211,978 -0.08(-1.29%)
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.