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

Medallion Fin Cp (NQ: MFIN )

8.320 +0.170 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2008 4.794 4.799 4.700 4.700 89,578 -0.01(-0.11%)
Mar 28, 2008 4.981 5.069 4.679 4.705 80,098 -0.20(-4.13%)
Mar 27, 2008 4.997 4.997 4.893 4.908 21,304 -0.09(-1.77%)
Mar 26, 2008 5.173 5.173 4.976 4.997 50,715 -0.11(-2.24%)
Mar 25, 2008 5.069 5.111 5.043 5.111 21,154 +0.04(+0.82%)
Mar 24, 2008 5.132 5.184 5.012 5.069 52,725 +0.00(+0.00%)
Mar 21, 2008 5.132 5.189 5.023 5.069 35,273 +0.00(+0.00%)
Mar 20, 2008 5.132 5.189 5.023 5.069 35,273 +0.05(+1.04%)
Mar 19, 2008 5.132 5.246 5.007 5.017 51,689 -0.12(-2.33%)
Mar 18, 2008 5.085 5.199 5.085 5.137 98,000 +0.11(+2.28%)
Mar 17, 2008 4.903 5.251 4.903 5.023 89,799 -0.01(-0.21%)
Mar 14, 2008 5.049 5.168 5.033 5.033 37,414 -0.09(-1.83%)
Mar 13, 2008 5.147 5.163 5.121 5.127 76,957 -0.01(-0.20%)
Mar 12, 2008 4.887 5.283 4.887 5.137 41,732 -0.01(-0.10%)
Mar 11, 2008 5.116 5.205 4.981 5.142 58,132 +0.16(+3.24%)
Mar 10, 2008 4.778 5.251 4.778 4.981 107,952 +0.11(+2.35%)
Mar 07, 2008 4.778 4.893 4.731 4.867 31,680 +0.16(+3.31%)
Mar 06, 2008 4.825 4.877 4.711 4.711 32,696 -0.20(-4.13%)
Mar 05, 2008 4.950 4.960 4.846 4.913 33,944 +0.10(+2.16%)
Mar 04, 2008 4.976 4.981 4.809 4.809 51,787 -0.17(-3.44%)
Mar 03, 2008 5.085 5.095 4.976 4.981 30,438 -0.17(-3.33%)
Feb 29, 2008 4.991 5.168 4.991 5.153 62,280 +0.14(+2.80%)
Feb 28, 2008 5.007 5.225 4.976 5.012 41,876 +0.02(+0.42%)
Feb 27, 2008 5.002 5.106 4.986 4.991 21,925 +0.00(+0.00%)
Feb 26, 2008 4.997 5.033 4.976 4.991 24,308 +0.00(+0.00%)
Feb 25, 2008 5.147 5.236 4.945 4.991 68,622 -0.15(-2.83%)
Feb 22, 2008 5.121 5.142 5.106 5.137 12,143 +0.02(+0.30%)
Feb 21, 2008 5.137 5.137 5.095 5.121 7,918 -0.01(-0.20%)
Feb 20, 2008 5.101 5.158 5.064 5.132 23,464 -0.04(-0.80%)
Feb 19, 2008 5.168 5.205 5.137 5.173 29,522 -0.02(-0.30%)
Feb 18, 2008 5.148 5.199 5.090 5.189 16,344 +0.00(+0.00%)
Feb 15, 2008 5.148 5.199 5.090 5.189 16,344 +0.05(+1.01%)
Feb 14, 2008 5.210 5.231 5.069 5.137 33,996 -0.02(-0.40%)
Feb 13, 2008 5.121 5.158 5.095 5.158 13,370 +0.02(+0.40%)
Feb 12, 2008 5.095 5.142 5.064 5.137 21,695 +0.03(+0.61%)
Feb 11, 2008 5.075 5.106 5.002 5.106 23,814 +0.04(+0.72%)
Feb 08, 2008 4.981 5.132 4.981 5.069 28,995 -0.04(-0.71%)
Feb 07, 2008 5.090 5.137 5.028 5.106 80,769 +0.01(+0.10%)
Feb 06, 2008 5.205 5.205 5.090 5.101 40,874 -0.08(-1.60%)
Feb 05, 2008 5.101 5.184 5.069 5.184 56,176 +0.02(+0.30%)
Feb 04, 2008 5.168 5.168 5.017 5.168 76,086 +0.03(+0.61%)
Feb 01, 2008 5.205 5.205 5.137 5.137 62,296 -0.04(-0.80%)
Jan 31, 2008 5.080 5.293 5.080 5.179 58,636 +0.02(+0.30%)
Jan 30, 2008 5.267 5.267 5.127 5.163 52,789 -0.09(-1.68%)
Jan 29, 2008 5.262 5.376 5.215 5.251 32,225 -0.12(-2.23%)
Jan 28, 2008 5.283 5.371 5.163 5.371 23,120 +0.18(+3.51%)
Jan 25, 2008 5.293 5.293 5.173 5.189 73,936 -0.10(-1.96%)
Jan 24, 2008 5.262 5.340 5.199 5.293 176,008 +0.07(+1.29%)
Jan 23, 2008 4.976 5.241 4.971 5.225 94,584 +0.15(+2.97%)
Jan 22, 2008 5.095 5.319 4.945 5.075 109,604 -0.11(-2.20%)
Jan 21, 2008 5.111 5.241 5.101 5.189 262,517 +0.00(+0.00%)
Jan 18, 2008 5.111 5.241 5.101 5.189 262,517 -0.01(-0.20%)
Jan 17, 2008 5.199 5.324 5.163 5.199 79,479 +0.01(+0.10%)
Jan 16, 2008 5.288 5.298 5.116 5.194 119,953 +0.01(+0.10%)
Jan 15, 2008 5.225 5.225 5.168 5.189 48,627 -0.02(-0.30%)
Jan 14, 2008 5.293 5.340 5.194 5.205 55,585 +0.02(+0.40%)
Jan 11, 2008 5.147 5.199 5.069 5.184 36,600 -0.02(-0.40%)
Jan 10, 2008 5.137 5.262 5.137 5.205 26,003 +0.07(+1.32%)
Jan 09, 2008 5.199 5.246 5.137 5.137 96,354 -0.09(-1.79%)
Jan 08, 2008 5.236 5.298 5.199 5.231 65,998 +0.04(+0.70%)
Jan 07, 2008 5.121 5.236 5.121 5.194 56,801 +0.02(+0.40%)
Jan 04, 2008 5.428 5.428 5.163 5.173 30,174 -0.12(-2.36%)
Jan 03, 2008 5.277 5.407 5.262 5.298 154,529 +0.02(+0.30%)
Jan 02, 2008 5.137 5.283 5.137 5.283 43,688 +0.07(+1.40%)
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.