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

Medallion Fin Cp (NQ: MFIN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2007 6.364 6.364 6.182 6.192 170,104 -0.15(-2.38%)
Apr 27, 2007 6.286 6.348 6.203 6.343 225,932 +0.06(+0.99%)
Apr 26, 2007 6.218 6.302 6.161 6.281 162,197 +0.06(+1.00%)
Apr 25, 2007 6.187 6.229 6.161 6.218 75,028 +0.05(+0.84%)
Apr 24, 2007 6.265 6.317 6.130 6.166 82,464 -0.02(-0.34%)
Apr 23, 2007 6.208 6.208 6.088 6.187 101,416 -0.04(-0.58%)
Apr 20, 2007 6.229 6.229 6.125 6.224 136,290 +0.08(+1.35%)
Apr 19, 2007 6.177 6.192 6.094 6.140 104,622 -0.03(-0.42%)
Apr 18, 2007 6.281 6.281 6.146 6.166 245,921 -0.04(-0.67%)
Apr 17, 2007 6.328 6.328 6.187 6.208 106,686 -0.12(-1.89%)
Apr 16, 2007 6.302 6.359 6.156 6.328 265,052 +0.07(+1.16%)
Apr 13, 2007 6.307 6.307 6.224 6.255 176,668 -0.02(-0.25%)
Apr 12, 2007 6.021 6.291 6.016 6.270 188,973 +0.22(+3.61%)
Apr 11, 2007 6.146 6.286 6.000 6.052 351,590 -0.07(-1.19%)
Apr 10, 2007 6.047 6.224 6.047 6.125 258,451 +0.09(+1.55%)
Apr 09, 2007 6.224 6.260 6.016 6.031 401,023 -0.21(-3.33%)
Apr 05, 2007 6.255 6.333 6.203 6.239 147,406 -0.02(-0.25%)
Apr 04, 2007 6.088 6.260 6.052 6.255 275,892 +0.15(+2.38%)
Apr 03, 2007 5.875 6.229 5.860 6.109 292,475 +0.27(+4.63%)
Apr 02, 2007 5.901 5.969 5.761 5.839 661,094 -0.11(-1.84%)
Mar 30, 2007 6.031 6.073 5.849 5.948 508,686 -0.03(-0.52%)
Mar 29, 2007 6.203 6.203 5.979 5.979 261,677 -0.25(-4.09%)
Mar 28, 2007 6.208 6.421 6.208 6.234 335,567 -0.10(-1.64%)
Mar 27, 2007 6.390 6.468 6.333 6.338 195,568 -0.05(-0.81%)
Mar 26, 2007 6.432 6.432 6.354 6.390 128,158 -0.03(-0.41%)
Mar 23, 2007 6.411 6.432 6.359 6.416 157,325 +0.03(+0.49%)
Mar 22, 2007 6.302 6.447 6.239 6.385 248,009 +0.11(+1.82%)
Mar 21, 2007 6.083 6.270 6.083 6.270 173,142 +0.19(+3.08%)
Mar 20, 2007 5.839 6.083 5.839 6.083 226,574 +0.20(+3.45%)
Mar 19, 2007 5.766 5.948 5.704 5.880 308,613 +0.14(+2.45%)
Mar 16, 2007 5.709 5.745 5.631 5.740 306,405 +0.03(+0.46%)
Mar 15, 2007 5.698 5.714 5.652 5.714 81,617 -0.01(-0.09%)
Mar 14, 2007 5.761 5.797 5.605 5.719 124,092 +0.03(+0.46%)
Mar 13, 2007 5.808 5.875 5.532 5.693 320,996 -0.11(-1.97%)
Mar 12, 2007 5.823 5.849 5.797 5.808 150,232 -0.03(-0.53%)
Mar 09, 2007 5.683 5.839 5.652 5.839 144,183 +0.21(+3.79%)
Mar 08, 2007 5.636 5.745 5.600 5.626 108,227 -0.06(-1.10%)
Mar 07, 2007 5.766 5.818 5.672 5.688 181,961 -0.07(-1.26%)
Mar 06, 2007 5.844 5.870 5.704 5.761 193,464 -0.01(-0.09%)
Mar 05, 2007 5.569 5.938 5.569 5.766 223,597 +0.15(+2.69%)
Mar 02, 2007 5.745 5.792 5.610 5.615 177,318 -0.15(-2.61%)
Mar 01, 2007 5.704 5.886 5.704 5.766 70,258 -0.09(-1.60%)
Feb 28, 2007 5.724 5.912 5.714 5.860 245,098 +0.13(+2.27%)
Feb 27, 2007 5.813 5.865 5.724 5.730 263,184 -0.13(-2.22%)
Feb 26, 2007 5.834 5.880 5.813 5.860 146,787 +0.02(+0.36%)
Feb 23, 2007 5.828 5.886 5.823 5.839 153,036 -0.01(-0.18%)
Feb 22, 2007 5.880 5.880 5.813 5.849 88,207 +0.00(+0.00%)
Feb 21, 2007 5.823 5.886 5.813 5.849 91,528 -0.01(-0.18%)
Feb 20, 2007 5.844 5.865 5.813 5.860 117,720 +0.03(+0.45%)
Feb 16, 2007 5.834 5.849 5.771 5.834 141,350 +0.01(+0.09%)
Feb 15, 2007 5.782 5.875 5.782 5.828 121,901 +0.02(+0.28%)
Feb 14, 2007 5.828 5.891 5.792 5.812 112,929 +0.00(+0.08%)
Feb 13, 2007 5.854 5.854 5.776 5.808 93,229 -0.01(-0.18%)
Feb 12, 2007 5.880 5.880 5.776 5.818 137,261 -0.04(-0.71%)
Feb 09, 2007 5.875 5.953 5.797 5.860 191,223 -0.03(-0.53%)
Feb 08, 2007 5.865 6.000 5.818 5.891 159,421 +0.01(+0.09%)
Feb 07, 2007 5.886 5.906 5.839 5.886 86,685 +0.00(+0.00%)
Feb 06, 2007 5.927 5.927 5.865 5.886 60,244 -0.01(-0.18%)
Feb 05, 2007 5.917 5.922 5.870 5.896 106,976 -0.01(-0.09%)
Feb 02, 2007 5.875 5.917 5.865 5.901 216,615 +0.02(+0.35%)
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.