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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 4.861 4.887 4.783 4.783 178,749 -0.09(-1.91%)
Jan 28, 2005 4.955 4.955 4.841 4.876 74,318 -0.08(-1.58%)
Jan 27, 2005 4.997 5.012 4.950 4.955 100,493 -0.04(-0.73%)
Jan 26, 2005 4.965 5.007 4.965 4.991 49,577 +0.03(+0.52%)
Jan 25, 2005 4.955 5.007 4.887 4.965 58,159 -0.02(-0.31%)
Jan 24, 2005 5.059 5.080 4.981 4.981 71,885 -0.04(-0.71%)
Jan 21, 2005 5.043 5.043 4.971 5.017 70,295 +0.04(+0.83%)
Jan 20, 2005 4.981 5.069 4.939 4.976 94,492 -0.05(-0.93%)
Jan 19, 2005 5.012 5.095 5.012 5.023 40,783 -0.05(-0.92%)
Jan 18, 2005 5.194 5.194 4.981 5.069 101,210 -0.02(-0.41%)
Jan 14, 2005 5.023 5.116 5.017 5.090 50,029 +0.03(+0.62%)
Jan 13, 2005 5.075 5.095 5.029 5.059 44,630 -0.04(-0.71%)
Jan 12, 2005 5.054 5.095 5.028 5.095 53,006 +0.02(+0.31%)
Jan 11, 2005 5.137 5.137 5.049 5.080 102,174 -0.02(-0.31%)
Jan 10, 2005 5.127 5.131 5.049 5.095 146,714 +0.03(+0.63%)
Jan 07, 2005 5.173 5.173 5.043 5.064 72,389 -0.02(-0.32%)
Jan 06, 2005 5.043 5.137 5.023 5.080 130,185 +0.02(+0.42%)
Jan 05, 2005 5.069 5.189 5.017 5.058 169,734 -0.01(-0.11%)
Jan 04, 2005 5.085 5.132 5.064 5.064 61,838 +0.07(+1.35%)
Jan 03, 2005 5.064 5.064 4.991 4.997 35,671 -0.05(-0.93%)
Dec 31, 2004 4.991 5.064 4.991 5.043 59,238 +0.08(+1.57%)
Dec 30, 2004 4.939 5.001 4.916 4.965 97,512 +0.04(+0.74%)
Dec 29, 2004 4.913 4.934 4.887 4.929 70,585 +0.02(+0.32%)
Dec 28, 2004 4.913 4.913 4.876 4.913 90,011 +0.05(+1.07%)
Dec 27, 2004 4.939 4.939 4.851 4.861 61,738 -0.03(-0.53%)
Dec 23, 2004 4.908 4.913 4.835 4.887 62,315 +0.01(+0.21%)
Dec 22, 2004 4.856 4.898 4.841 4.877 270,033 +0.02(+0.32%)
Dec 21, 2004 4.856 4.861 4.809 4.861 36,927 +0.03(+0.65%)
Dec 20, 2004 4.887 4.887 4.815 4.830 89,434 -0.03(-0.64%)
Dec 17, 2004 4.908 4.908 4.825 4.861 37,889 +0.00(+0.00%)
Dec 16, 2004 4.856 4.887 4.846 4.861 101,743 +0.00(+0.00%)
Dec 15, 2004 4.861 4.861 4.841 4.861 26,157 +0.03(+0.54%)
Dec 14, 2004 4.835 4.861 4.835 4.835 46,736 +0.00(+0.00%)
Dec 13, 2004 4.856 4.867 4.835 4.835 38,466 +0.01(+0.22%)
Dec 10, 2004 4.757 4.851 4.747 4.825 86,356 +0.05(+0.98%)
Dec 09, 2004 4.815 4.861 4.778 4.778 62,700 -0.03(-0.65%)
Dec 08, 2004 4.851 4.882 4.809 4.809 48,467 -0.05(-1.07%)
Dec 07, 2004 4.882 4.903 4.851 4.861 92,126 +0.00(+0.00%)
Dec 06, 2004 4.877 4.893 4.861 4.861 75,394 -0.01(-0.11%)
Dec 03, 2004 4.950 4.950 4.861 4.867 161,558 -0.01(-0.21%)
Dec 02, 2004 4.971 5.012 4.877 4.877 116,168 -0.06(-1.16%)
Dec 01, 2004 4.929 4.945 4.903 4.934 59,622 +0.05(+0.96%)
Nov 30, 2004 4.830 4.919 4.830 4.887 110,590 -0.01(-0.11%)
Nov 29, 2004 4.913 4.913 4.867 4.893 166,944 +0.01(+0.21%)
Nov 26, 2004 4.846 4.913 4.846 4.882 67,508 +0.02(+0.43%)
Nov 24, 2004 4.825 4.913 4.809 4.861 173,867 +0.09(+1.85%)
Nov 23, 2004 4.887 4.929 4.716 4.773 187,331 -0.08(-1.61%)
Nov 22, 2004 4.887 4.919 4.726 4.851 39,620 +0.01(+0.11%)
Nov 19, 2004 4.817 4.882 4.763 4.846 98,089 +0.01(+0.11%)
Nov 18, 2004 4.807 4.867 4.737 4.841 88,857 +0.03(+0.54%)
Nov 17, 2004 4.887 4.929 4.679 4.815 100,397 -0.04(-0.86%)
Nov 16, 2004 4.731 4.887 4.679 4.856 54,429 +0.10(+2.08%)
Nov 15, 2004 4.908 4.908 4.731 4.757 114,245 -0.07(-1.40%)
Nov 12, 2004 4.815 5.090 4.783 4.825 349,274 +0.07(+1.42%)
Nov 11, 2004 4.804 4.867 4.659 4.757 99,627 +0.01(+0.22%)
Nov 10, 2004 4.727 4.799 4.664 4.747 89,434 +0.02(+0.44%)
Nov 09, 2004 4.633 4.768 4.596 4.726 99,627 +0.06(+1.34%)
Nov 08, 2004 4.783 4.887 4.659 4.664 156,173 -0.11(-2.29%)
Nov 05, 2004 4.856 4.856 4.607 4.773 112,514 +0.01(+0.11%)
Nov 04, 2004 4.549 4.934 4.549 4.768 418,514 +0.19(+4.20%)
Nov 03, 2004 4.570 4.596 4.471 4.575 186,369 +0.05(+1.15%)
Nov 02, 2004 4.575 4.581 4.523 4.523 27,118 -0.03(-0.69%)
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.