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 31, 2017
2.617
2.644
2.339
2.375
194,306
-0.25(-9.56%)
May 30, 2017
2.402
2.644
2.375
2.626
274,454
+0.20(+8.12%)
May 26, 2017
2.321
2.438
2.303
2.429
137,036
+0.13(+5.86%)
May 25, 2017
2.285
2.375
2.276
2.294
158,454
-0.01(-0.39%)
May 24, 2017
2.303
2.337
2.249
2.303
205,178
+0.00(+0.00%)
May 23, 2017
2.330
2.402
2.263
2.303
95,595
-0.04(-1.91%)
May 22, 2017
2.393
2.455
2.258
2.348
312,345
-0.04(-1.50%)
May 19, 2017
2.348
2.527
2.286
2.384
767,859
+0.05(+2.31%)
May 18, 2017
1.972
2.375
1.972
2.330
562,975
+0.37(+18.72%)
May 17, 2017
2.088
2.088
1.936
1.963
499,386
-0.11(-5.19%)
May 16, 2017
2.088
2.115
2.025
2.070
123,416
-0.02(-0.86%)
May 15, 2017
2.079
2.151
1.983
2.088
183,159
+0.00(+0.00%)
May 12, 2017
2.007
2.106
1.972
2.088
240,927
+0.11(+5.43%)
May 11, 2017
1.954
1.989
1.936
1.981
134,109
+0.03(+1.38%)
May 10, 2017
1.981
2.043
1.927
1.954
390,000
+0.00(+0.00%)
May 09, 2017
1.936
1.972
1.875
1.954
163,019
-0.01(-0.46%)
May 08, 2017
1.972
1.981
1.900
1.963
146,244
-0.01(-0.45%)
May 05, 2017
1.828
1.972
1.810
1.972
254,161
+0.14(+7.84%)
May 04, 2017
1.855
1.963
1.792
1.828
277,466
-0.05(-2.86%)
May 03, 2017
1.864
1.972
1.864
1.882
352,267
+0.01(+0.48%)
May 02, 2017
1.855
1.873
1.843
1.873
121,903
+0.03(+1.46%)
May 01, 2017
1.837
1.864
1.828
1.846
126,869
+0.02(+0.98%)
Apr 28, 2017
1.792
1.837
1.792
1.828
119,277
+0.04(+2.00%)
Apr 27, 2017
1.828
1.828
1.792
1.792
115,924
-0.04(-1.96%)
Apr 26, 2017
1.801
1.855
1.801
1.828
66,185
+0.03(+1.49%)
Apr 25, 2017
1.855
1.882
1.792
1.801
203,988
-0.07(-3.83%)
Apr 24, 2017
1.837
1.882
1.819
1.873
108,514
+0.04(+1.95%)
Apr 21, 2017
1.837
1.873
1.819
1.837
98,681
-0.03(-1.44%)
Apr 20, 2017
1.846
1.864
1.846
1.864
43,744
+0.02(+0.97%)
Apr 19, 2017
1.846
1.879
1.792
1.846
117,746
-0.03(-1.44%)
Apr 18, 2017
1.864
1.882
1.810
1.873
56,517
+0.01(+0.48%)
Apr 17, 2017
1.756
1.864
1.756
1.864
109,653
+0.04(+2.46%)
Apr 13, 2017
1.846
1.851
1.792
1.819
68,146
-0.03(-1.46%)
Apr 12, 2017
1.864
1.873
1.792
1.846
115,504
-0.03(-1.44%)
Apr 11, 2017
1.927
1.927
1.801
1.873
119,699
+0.00(+0.00%)
Apr 10, 2017
1.658
1.918
1.658
1.873
236,048
+0.22(+13.59%)
Apr 07, 2017
1.739
1.756
1.649
1.649
247,448
-0.06(-3.66%)
Apr 06, 2017
1.801
1.801
1.712
1.712
199,621
-0.08(-4.50%)
Apr 05, 2017
1.882
1.882
1.792
1.792
204,245
-0.08(-4.31%)
Apr 04, 2017
1.792
1.963
1.748
1.873
330,842
+0.05(+2.96%)
Apr 03, 2017
1.783
1.837
1.783
1.819
165,850
+0.04(+2.53%)
Mar 31, 2017
1.998
1.998
1.774
1.774
907,986
-0.20(-10.00%)
Mar 30, 2017
2.025
2.025
1.963
1.972
193,555
-0.06(-3.08%)
Mar 29, 2017
1.981
2.034
1.954
2.034
110,833
+0.07(+3.65%)
Mar 28, 2017
2.052
2.088
1.954
1.963
234,738
-0.10(-4.78%)
Mar 27, 2017
2.016
2.097
1.981
2.061
104,199
+0.07(+3.60%)
Mar 24, 2017
1.981
2.196
1.954
1.989
230,765
+0.01(+0.45%)
Mar 23, 2017
2.007
2.034
1.972
1.981
151,460
-0.02(-0.90%)
Mar 22, 2017
2.142
2.160
1.972
1.998
235,979
-0.14(-6.69%)
Mar 21, 2017
2.088
2.151
2.025
2.142
259,697
+0.04(+1.70%)
Mar 20, 2017
1.945
2.133
1.927
2.106
255,978
+0.13(+6.82%)
Mar 17, 2017
1.909
1.972
1.849
1.972
373,946
+0.08(+4.27%)
Mar 16, 2017
1.864
1.927
1.828
1.891
192,520
+0.02(+0.96%)
Mar 15, 2017
1.927
1.972
1.792
1.873
183,096
-0.05(-2.79%)
Mar 14, 2017
1.873
1.954
1.792
1.927
205,937
+0.07(+3.86%)
Mar 13, 2017
1.864
1.882
1.819
1.855
169,616
+0.04(+1.97%)
Mar 10, 2017
1.685
1.855
1.658
1.819
264,583
+0.10(+5.73%)
Mar 09, 2017
1.765
1.815
1.631
1.721
294,309
-0.05(-3.03%)
Mar 08, 2017
1.882
1.954
1.506
1.774
1,321,683
+0.27(+17.86%)
Mar 07, 2017
1.568
1.631
1.506
1.506
364,548
-0.11(-6.67%)
Mar 06, 2017
1.721
1.721
1.568
1.613
330,214
-0.11(-6.25%)
Mar 03, 2017
1.792
1.819
1.676
1.721
275,822
-0.10(-5.42%)
Mar 02, 2017
1.748
1.837
1.712
1.819
194,373
+0.05(+3.05%)
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
.