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

Medallion Fin Corp (NQ: MFIN )

7.960 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 4.406 4.591 4.406 4.492 67,602 +0.01(+0.30%)
Jan 30, 2008 4.568 4.568 4.447 4.478 60,861 -0.08(-1.68%)
Jan 29, 2008 4.564 4.663 4.523 4.555 37,152 -0.10(-2.23%)
Jan 28, 2008 4.582 4.659 4.478 4.659 26,655 +0.16(+3.51%)
Jan 25, 2008 4.591 4.591 4.487 4.501 85,241 -0.09(-1.96%)
Jan 24, 2008 4.564 4.632 4.510 4.591 202,921 +0.06(+1.29%)
Jan 23, 2008 4.316 4.546 4.311 4.532 109,047 +0.13(+2.97%)
Jan 22, 2008 4.420 4.613 4.289 4.402 126,363 -0.10(-2.20%)
Jan 21, 2008 4.433 4.546 4.424 4.501 302,658 +0.00(+0.00%)
Jan 18, 2008 4.433 4.546 4.424 4.501 302,658 -0.01(-0.20%)
Jan 17, 2008 4.510 4.618 4.478 4.510 91,632 +0.00(+0.10%)
Jan 16, 2008 4.586 4.595 4.438 4.505 138,295 +0.00(+0.10%)
Jan 15, 2008 4.532 4.532 4.483 4.501 56,062 -0.01(-0.30%)
Jan 14, 2008 4.591 4.632 4.505 4.514 64,085 +0.02(+0.40%)
Jan 11, 2008 4.465 4.510 4.397 4.496 42,197 -0.02(-0.40%)
Jan 10, 2008 4.456 4.564 4.456 4.514 29,979 +0.06(+1.32%)
Jan 09, 2008 4.510 4.550 4.456 4.456 111,087 -0.08(-1.79%)
Jan 08, 2008 4.541 4.595 4.510 4.537 76,090 +0.03(+0.70%)
Jan 07, 2008 4.442 4.541 4.442 4.505 65,486 +0.02(+0.40%)
Jan 04, 2008 4.708 4.708 4.478 4.487 34,788 -0.11(-2.36%)
Jan 03, 2008 4.577 4.690 4.564 4.595 178,157 +0.01(+0.30%)
Jan 02, 2008 4.456 4.582 4.456 4.582 50,368 +0.06(+1.40%)
Jan 01, 2008 4.501 4.523 4.442 4.519 89,328 +0.00(+0.00%)
Dec 31, 2007 4.501 4.523 4.442 4.519 89,328 +0.00(+0.10%)
Dec 28, 2007 4.447 4.600 4.442 4.514 65,715 +0.03(+0.70%)
Dec 27, 2007 4.531 4.582 4.442 4.483 42,277 -0.02(-0.50%)
Dec 26, 2007 4.505 4.546 4.492 4.505 35,394 -0.04(-0.79%)
Dec 24, 2007 4.550 4.550 4.496 4.541 79,090 -0.02(-0.49%)
Dec 21, 2007 4.514 4.564 4.465 4.564 99,337 +0.05(+1.00%)
Dec 20, 2007 4.532 4.550 4.487 4.519 24,309 -0.01(-0.30%)
Dec 19, 2007 4.474 4.550 4.469 4.532 60,497 +0.07(+1.52%)
Dec 18, 2007 4.627 4.627 4.451 4.465 53,102 -0.15(-3.32%)
Dec 17, 2007 4.586 4.623 4.537 4.618 69,322 -0.00(-0.10%)
Dec 14, 2007 4.564 4.677 4.528 4.623 58,229 +0.08(+1.69%)
Dec 13, 2007 4.550 4.568 4.456 4.546 53,202 -0.03(-0.59%)
Dec 12, 2007 4.559 4.577 4.510 4.573 42,547 +0.04(+0.80%)
Dec 11, 2007 4.668 4.681 4.514 4.537 37,742 -0.05(-0.98%)
Dec 10, 2007 4.623 4.681 4.541 4.582 54,659 -0.02(-0.35%)
Dec 07, 2007 4.591 4.681 4.510 4.598 85,197 +0.03(+0.55%)
Dec 06, 2007 4.501 4.600 4.501 4.573 43,039 +0.05(+1.00%)
Dec 05, 2007 4.564 4.568 4.510 4.528 49,257 -0.05(-0.99%)
Dec 04, 2007 4.573 4.641 4.537 4.573 32,762 +0.00(+0.10%)
Dec 03, 2007 4.433 4.632 4.433 4.568 144,306 +0.14(+3.26%)
Nov 30, 2007 4.559 4.591 4.420 4.424 119,751 -0.13(-2.87%)
Nov 29, 2007 4.532 4.559 4.496 4.555 110,939 +0.02(+0.50%)
Nov 28, 2007 4.514 4.559 4.514 4.532 101,353 +0.02(+0.40%)
Nov 27, 2007 4.492 4.532 4.492 4.514 124,840 +0.04(+0.91%)
Nov 26, 2007 4.541 4.546 4.442 4.474 52,186 -0.05(-1.00%)
Nov 23, 2007 4.438 4.550 4.438 4.519 15,340 +0.08(+1.83%)
Nov 21, 2007 4.384 4.442 4.384 4.438 50,563 +0.00(+0.00%)
Nov 20, 2007 4.442 4.501 4.379 4.438 75,999 -0.03(-0.71%)
Nov 19, 2007 4.564 4.564 4.465 4.469 75,689 -0.09(-1.98%)
Nov 16, 2007 4.573 4.577 4.492 4.559 167,593 +0.01(+0.20%)
Nov 15, 2007 4.564 4.595 4.420 4.550 134,297 -0.00(-0.10%)
Nov 14, 2007 4.519 4.559 4.465 4.555 140,528 +0.11(+2.43%)
Nov 13, 2007 4.388 4.523 4.374 4.447 218,286 +0.07(+1.65%)
Nov 12, 2007 4.429 4.429 4.352 4.374 144,570 -0.07(-1.52%)
Nov 09, 2007 4.478 4.487 4.406 4.442 181,463 -0.07(-1.50%)
Nov 08, 2007 4.532 4.537 4.487 4.510 122,474 +0.00(+0.00%)
Nov 07, 2007 4.523 4.532 4.442 4.510 177,645 -0.02(-0.40%)
Nov 06, 2007 4.555 4.690 4.487 4.528 237,735 +0.00(+0.10%)
Nov 05, 2007 4.595 4.632 4.492 4.523 97,905 -0.09(-1.86%)
Nov 02, 2007 4.681 4.726 4.577 4.609 76,001 -0.06(-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.