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

Medallion Fin Cp (NQ: MFIN )

8.420 +0.100 (+1.20%)
Streaming Delayed Price Updated: 11:01 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.633 4.758 4.633 4.748 77,880 +0.09(+1.90%)
Mar 30, 2005 4.638 4.711 4.638 4.659 113,023 +0.02(+0.45%)
Mar 29, 2005 4.852 4.867 4.633 4.638 115,727 -0.15(-3.04%)
Mar 28, 2005 4.784 4.862 4.748 4.784 60,512 +0.05(+0.99%)
Mar 24, 2005 4.774 4.779 4.711 4.737 64,776 -0.03(-0.65%)
Mar 23, 2005 4.872 4.872 4.753 4.768 46,983 -0.05(-0.97%)
Mar 22, 2005 4.878 4.878 4.696 4.815 91,622 +0.00(+0.00%)
Mar 21, 2005 4.732 4.820 4.680 4.815 112,494 +0.12(+2.55%)
Mar 18, 2005 4.732 4.758 4.597 4.696 109,030 -0.03(-0.66%)
Mar 17, 2005 4.722 4.753 4.711 4.727 37,212 -0.02(-0.44%)
Mar 16, 2005 4.810 4.862 4.711 4.748 44,779 -0.06(-1.19%)
Mar 15, 2005 4.794 4.836 4.784 4.805 49,235 +0.03(+0.65%)
Mar 14, 2005 4.742 4.805 4.742 4.774 79,795 -0.02(-0.33%)
Mar 11, 2005 4.836 4.888 4.550 4.789 2,310,858 +0.02(+0.44%)
Mar 10, 2005 4.805 4.820 4.763 4.768 28,289 +0.04(+0.77%)
Mar 09, 2005 4.753 4.924 4.732 4.732 42,848 -0.09(-1.83%)
Mar 08, 2005 4.779 4.862 4.758 4.820 24,806 +0.04(+0.87%)
Mar 07, 2005 4.872 4.878 4.742 4.779 37,083 -0.05(-0.97%)
Mar 04, 2005 4.878 4.878 4.794 4.826 14,304 +0.03(+0.54%)
Mar 03, 2005 4.789 4.893 4.706 4.800 78,376 +0.06(+1.21%)
Mar 02, 2005 4.794 4.810 4.727 4.742 27,929 -0.06(-1.30%)
Mar 01, 2005 4.690 4.820 4.690 4.805 45,231 +0.05(+1.09%)
Feb 28, 2005 4.763 4.774 4.706 4.753 28,592 +0.02(+0.33%)
Feb 25, 2005 4.758 4.919 4.706 4.737 33,798 -0.01(-0.11%)
Feb 24, 2005 4.810 4.810 4.722 4.742 43,877 -0.02(-0.33%)
Feb 23, 2005 4.935 4.935 4.758 4.758 75,357 -0.12(-2.56%)
Feb 22, 2005 4.836 4.888 4.779 4.883 48,997 +0.01(+0.21%)
Feb 18, 2005 4.810 4.888 4.768 4.872 54,324 +0.08(+1.74%)
Feb 17, 2005 4.763 4.872 4.763 4.789 121,704 -0.02(-0.43%)
Feb 16, 2005 4.810 4.914 4.763 4.810 65,251 -0.04(-0.75%)
Feb 15, 2005 4.862 5.117 4.836 4.846 99,396 -0.03(-0.64%)
Feb 14, 2005 4.862 4.940 4.857 4.878 65,864 +0.02(+0.32%)
Feb 11, 2005 4.706 4.872 4.690 4.862 127,127 +0.11(+2.41%)
Feb 10, 2005 4.680 4.763 4.664 4.748 236,402 +0.07(+1.44%)
Feb 09, 2005 4.732 4.758 4.670 4.680 109,242 -0.05(-1.10%)
Feb 08, 2005 4.753 4.753 4.680 4.732 737,902 -0.01(-0.22%)
Feb 07, 2005 4.737 4.748 4.628 4.742 180,980 -0.02(-0.33%)
Feb 04, 2005 4.872 4.872 4.753 4.758 218,838 -0.09(-1.81%)
Feb 03, 2005 4.836 4.909 4.815 4.846 50,481 +0.03(+0.64%)
Feb 02, 2005 4.961 4.961 4.815 4.815 101,259 +0.01(+0.11%)
Feb 01, 2005 4.810 4.836 4.763 4.810 121,552 +0.03(+0.54%)
Jan 31, 2005 4.862 4.888 4.784 4.784 178,730 -0.09(-1.91%)
Jan 28, 2005 4.955 4.955 4.841 4.877 74,311 -0.08(-1.58%)
Jan 27, 2005 4.997 5.013 4.950 4.955 100,482 -0.04(-0.73%)
Jan 26, 2005 4.966 5.008 4.966 4.992 49,572 +0.03(+0.52%)
Jan 25, 2005 4.955 5.008 4.888 4.966 58,153 -0.02(-0.31%)
Jan 24, 2005 5.059 5.080 4.981 4.981 71,878 -0.04(-0.72%)
Jan 21, 2005 5.044 5.044 4.971 5.017 70,287 +0.04(+0.83%)
Jan 20, 2005 4.981 5.070 4.940 4.976 94,482 -0.05(-0.93%)
Jan 19, 2005 5.013 5.096 5.013 5.023 40,779 -0.05(-0.92%)
Jan 18, 2005 5.195 5.195 4.981 5.070 101,200 -0.02(-0.41%)
Jan 14, 2005 5.023 5.117 5.018 5.091 50,024 +0.03(+0.62%)
Jan 13, 2005 5.075 5.096 5.029 5.059 44,625 -0.04(-0.71%)
Jan 12, 2005 5.054 5.096 5.028 5.096 53,001 +0.02(+0.31%)
Jan 11, 2005 5.138 5.138 5.049 5.080 102,163 -0.02(-0.31%)
Jan 10, 2005 5.127 5.132 5.049 5.096 146,699 +0.03(+0.63%)
Jan 07, 2005 5.174 5.174 5.044 5.064 72,382 -0.02(-0.32%)
Jan 06, 2005 5.044 5.138 5.023 5.080 130,171 +0.02(+0.42%)
Jan 05, 2005 5.070 5.189 5.018 5.059 169,716 -0.01(-0.11%)
Jan 04, 2005 5.085 5.132 5.065 5.065 61,831 +0.07(+1.35%)
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.