Skip to main content

Medallion Fin Cp (NQ: MFIN )

8.130 -0.060 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.964 6.032 5.923 5.975 97,536 +0.05(+0.79%)
Jul 30, 2007 6.203 6.203 5.907 5.928 122,531 -0.06(-1.04%)
Jul 27, 2007 5.980 6.032 5.928 5.990 87,119 -0.04(-0.69%)
Jul 26, 2007 5.954 6.058 5.928 6.032 94,859 +0.01(+0.17%)
Jul 25, 2007 5.949 6.027 5.912 6.021 75,351 +0.09(+1.58%)
Jul 24, 2007 6.027 6.027 5.902 5.928 177,863 -0.11(-1.89%)
Jul 23, 2007 5.975 6.063 5.975 6.042 149,449 +0.10(+1.66%)
Jul 20, 2007 5.912 5.990 5.886 5.943 106,136 +0.02(+0.35%)
Jul 19, 2007 5.933 5.975 5.907 5.923 70,716 +0.06(+0.97%)
Jul 18, 2007 5.923 5.969 5.850 5.865 113,484 -0.10(-1.66%)
Jul 17, 2007 6.079 6.099 5.928 5.964 70,012 -0.02(-0.35%)
Jul 16, 2007 5.954 6.094 5.943 5.985 79,865 +0.04(+0.61%)
Jul 13, 2007 6.032 6.047 5.928 5.949 151,176 -0.07(-1.21%)
Jul 12, 2007 5.881 6.032 5.881 6.021 55,862 +0.04(+0.70%)
Jul 11, 2007 5.964 5.980 5.860 5.980 63,078 -0.01(-0.17%)
Jul 10, 2007 6.053 6.099 5.949 5.990 75,726 -0.07(-1.20%)
Jul 09, 2007 6.110 6.110 6.047 6.063 67,318 -0.02(-0.34%)
Jul 06, 2007 6.063 6.099 6.006 6.084 72,295 +0.01(+0.09%)
Jul 05, 2007 6.151 6.162 6.063 6.079 77,005 -0.02(-0.34%)
Jul 03, 2007 6.073 6.105 6.053 6.099 37,989 +0.06(+0.95%)
Jul 02, 2007 6.188 6.188 5.985 6.042 97,838 -0.11(-1.78%)
Jun 29, 2007 6.193 6.240 6.141 6.151 54,726 -0.03(-0.42%)
Jun 28, 2007 6.146 6.188 6.099 6.177 55,012 +0.01(+0.08%)
Jun 27, 2007 6.115 6.203 6.084 6.172 148,199 +0.06(+1.02%)
Jun 26, 2007 6.125 6.151 6.011 6.110 128,242 +0.03(+0.51%)
Jun 25, 2007 6.068 6.240 6.063 6.079 218,123 +0.02(+0.34%)
Jun 22, 2007 6.110 6.240 6.037 6.058 3,162,836 -0.05(-0.77%)
Jun 21, 2007 6.032 6.110 5.969 6.105 145,085 +0.06(+0.95%)
Jun 20, 2007 6.021 6.131 6.021 6.047 112,309 +0.03(+0.52%)
Jun 19, 2007 6.032 6.136 5.975 6.016 188,657 -0.05(-0.77%)
Jun 18, 2007 5.954 6.120 5.938 6.063 186,734 +0.11(+1.83%)
Jun 15, 2007 5.975 6.006 5.824 5.954 429,046 +0.07(+1.24%)
Jun 14, 2007 6.063 6.079 5.839 5.881 290,582 -0.14(-2.25%)
Jun 13, 2007 5.912 6.047 5.798 6.016 135,002 +0.14(+2.30%)
Jun 12, 2007 5.912 6.042 5.845 5.881 281,543 -0.04(-0.62%)
Jun 11, 2007 5.933 5.975 5.886 5.917 166,437 -0.02(-0.35%)
Jun 08, 2007 5.928 5.980 5.746 5.938 291,778 +0.14(+2.42%)
Jun 07, 2007 5.798 5.829 5.772 5.798 163,972 -0.03(-0.54%)
Jun 06, 2007 5.917 5.917 5.798 5.829 430,779 -0.12(-2.10%)
Jun 05, 2007 6.037 6.037 5.912 5.954 121,769 -0.11(-1.89%)
Jun 04, 2007 6.006 6.110 6.006 6.068 127,350 +0.03(+0.52%)
Jun 01, 2007 5.964 6.084 5.964 6.037 141,529 +0.09(+1.57%)
May 31, 2007 5.928 6.027 5.881 5.943 145,610 +0.01(+0.18%)
May 30, 2007 5.876 5.949 5.829 5.933 94,807 +0.02(+0.26%)
May 29, 2007 5.928 5.985 5.861 5.917 138,856 +0.01(+0.18%)
May 25, 2007 6.146 6.172 5.855 5.907 210,146 -0.05(-0.87%)
May 24, 2007 5.933 5.995 5.933 5.959 120,863 +0.01(+0.17%)
May 23, 2007 5.969 5.985 5.917 5.949 92,653 -0.02(-0.35%)
May 22, 2007 5.969 5.980 5.855 5.969 374,655 -0.02(-0.26%)
May 21, 2007 6.006 6.032 5.891 5.985 230,602 -0.02(-0.35%)
May 18, 2007 6.162 6.162 5.928 6.006 469,076 -0.16(-2.53%)
May 17, 2007 6.172 6.219 6.094 6.162 184,293 -0.04(-0.59%)
May 16, 2007 6.313 6.313 6.151 6.198 259,106 -0.16(-2.53%)
May 15, 2007 6.479 6.489 6.292 6.359 317,004 -0.10(-1.61%)
May 14, 2007 6.349 6.474 6.188 6.463 265,832 +0.10(+1.55%)
May 11, 2007 6.354 6.448 6.307 6.365 280,574 +0.03(+0.49%)
May 10, 2007 6.354 6.448 6.287 6.333 272,501 -0.02(-0.33%)
May 09, 2007 6.302 6.354 6.224 6.354 75,097 +0.01(+0.16%)
May 08, 2007 6.344 6.391 6.240 6.344 129,577 -0.05(-0.81%)
May 07, 2007 6.411 6.443 6.318 6.396 83,322 -0.02(-0.24%)
May 04, 2007 6.323 6.437 6.250 6.411 389,738 +0.04(+0.57%)
May 03, 2007 6.349 6.396 6.229 6.375 111,081 +0.02(+0.25%)
May 02, 2007 6.245 6.365 6.188 6.359 111,867 +0.12(+1.92%)
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.