Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
3.926
4.002
3.910
3.969
96,977
+0.04(+1.10%)
May 27, 2010
3.888
3.926
3.797
3.926
88,922
+0.12(+3.27%)
May 26, 2010
3.813
3.937
3.786
3.802
93,500
+0.03(+0.72%)
May 25, 2010
3.905
3.905
3.775
3.775
169,050
-0.20(-5.03%)
May 24, 2010
3.910
4.131
3.910
3.975
85,700
+0.07(+1.80%)
May 21, 2010
3.424
4.077
3.424
3.905
615,078
-0.16(-3.98%)
May 20, 2010
4.077
4.180
4.050
4.067
127,518
-0.16(-3.83%)
May 19, 2010
4.266
4.288
4.185
4.229
75,709
+0.02(+0.51%)
May 18, 2010
4.313
4.313
4.196
4.207
64,648
-0.08(-1.85%)
May 17, 2010
4.276
4.292
4.239
4.286
52,375
+0.03(+0.75%)
May 14, 2010
4.281
4.302
4.218
4.255
50,412
-0.10(-2.31%)
May 13, 2010
4.339
4.366
4.292
4.355
95,308
-0.01(-0.24%)
May 12, 2010
4.255
4.366
4.255
4.366
83,519
+0.04(+0.98%)
May 11, 2010
4.239
4.329
4.186
4.324
190,427
+0.08(+1.87%)
May 10, 2010
4.244
4.244
4.186
4.244
157,901
+0.20(+4.84%)
May 07, 2010
4.096
4.202
3.974
4.048
208,585
-0.03(-0.65%)
May 06, 2010
4.276
4.281
3.428
4.075
360,905
-0.21(-4.83%)
May 05, 2010
4.286
4.318
4.265
4.281
75,208
-0.02(-0.49%)
May 04, 2010
4.302
4.339
4.265
4.302
88,415
-0.04(-0.98%)
May 03, 2010
4.260
4.345
4.239
4.345
78,629
+0.11(+2.50%)
Apr 30, 2010
4.339
4.339
4.239
4.239
163,768
-0.11(-2.56%)
Apr 29, 2010
4.324
4.355
4.249
4.350
102,517
+0.06(+1.48%)
Apr 28, 2010
4.276
4.313
4.265
4.286
67,532
+0.01(+0.25%)
Apr 27, 2010
4.308
4.308
4.244
4.276
82,304
-0.04(-0.98%)
Apr 26, 2010
4.297
4.318
4.239
4.318
125,693
+0.01(+0.25%)
Apr 23, 2010
4.244
4.313
4.244
4.308
114,994
+0.05(+1.12%)
Apr 22, 2010
4.276
4.308
4.228
4.260
76,461
-0.06(-1.47%)
Apr 21, 2010
4.318
4.339
4.302
4.324
42,676
-0.02(-0.49%)
Apr 20, 2010
4.271
4.350
4.234
4.345
89,732
+0.08(+1.86%)
Apr 19, 2010
4.260
4.292
4.223
4.265
68,134
-0.02(-0.49%)
Apr 16, 2010
4.324
4.324
4.218
4.286
86,988
-0.06(-1.46%)
Apr 15, 2010
4.334
4.350
4.244
4.350
25,746
+0.00(+0.00%)
Apr 14, 2010
4.265
4.355
4.218
4.350
154,436
+0.09(+2.11%)
Apr 13, 2010
4.218
4.271
4.218
4.260
83,963
+0.02(+0.50%)
Apr 12, 2010
4.207
4.255
4.207
4.239
72,607
+0.02(+0.38%)
Apr 09, 2010
4.218
4.228
4.186
4.223
74,119
+0.00(+0.00%)
Apr 08, 2010
4.255
4.265
4.196
4.223
48,183
-0.03(-0.75%)
Apr 07, 2010
4.212
4.260
4.212
4.255
69,995
+0.02(+0.50%)
Apr 06, 2010
4.207
4.249
4.207
4.234
47,885
-0.01(-0.25%)
Apr 05, 2010
4.170
4.249
4.159
4.244
113,433
+0.05(+1.26%)
Apr 01, 2010
4.239
4.191
4.191
4.191
65,678
-0.03(-0.63%)
Mar 31, 2010
4.202
4.244
4.191
4.218
145,339
-0.01(-0.25%)
Mar 30, 2010
4.244
4.244
4.196
4.228
48,358
-0.02(-0.50%)
Mar 29, 2010
4.212
4.249
4.191
4.249
77,921
+0.02(+0.50%)
Mar 26, 2010
4.244
4.286
4.223
4.228
72,658
-0.02(-0.37%)
Mar 25, 2010
4.286
4.292
4.239
4.244
95,072
-0.04(-0.87%)
Mar 24, 2010
4.239
4.286
4.212
4.281
108,147
+0.02(+0.37%)
Mar 23, 2010
4.276
4.276
4.207
4.265
141,902
-0.01(-0.25%)
Mar 22, 2010
4.234
4.281
4.196
4.276
132,224
-0.01(-0.25%)
Mar 19, 2010
4.260
4.286
4.186
4.286
146,890
+0.05(+1.25%)
Mar 18, 2010
4.260
4.281
4.218
4.234
61,387
-0.02(-0.37%)
Mar 17, 2010
4.286
4.286
4.218
4.249
97,438
-0.04(-0.87%)
Mar 16, 2010
4.255
4.286
4.191
4.286
101,098
+0.03(+0.75%)
Mar 15, 2010
4.239
4.263
4.191
4.255
50,544
+0.00(+0.00%)
Mar 12, 2010
4.260
4.281
4.223
4.255
74,636
-0.01(-0.12%)
Mar 11, 2010
4.218
4.281
4.175
4.260
136,831
+0.07(+1.64%)
Mar 10, 2010
4.191
4.212
4.165
4.191
71,230
-0.01(-0.12%)
Mar 09, 2010
4.186
4.233
4.170
4.196
102,580
-0.01(-0.25%)
Mar 08, 2010
4.186
4.233
4.165
4.207
182,292
+0.01(+0.12%)
Mar 05, 2010
4.186
4.264
4.186
4.202
170,989
-0.04(-0.86%)
Mar 04, 2010
4.222
4.238
4.186
4.238
24,513
+0.02(+0.37%)
Mar 03, 2010
4.207
4.237
4.202
4.222
44,981
+0.01(+0.25%)
Mar 02, 2010
4.207
4.222
4.186
4.212
75,620
+0.01(+0.25%)
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
.