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

Medallion Fin Cp (NQ: MFIN )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2002 2.574 2.688 2.574 2.688 117,598 +0.15(+5.75%)
Oct 30, 2002 2.356 2.652 2.335 2.542 467,797 +0.20(+8.40%)
Oct 29, 2002 2.413 2.413 2.345 2.345 31,539 -0.05(-1.96%)
Oct 28, 2002 2.470 2.548 2.345 2.392 50,193 -0.07(-2.97%)
Oct 25, 2002 2.595 2.600 2.392 2.465 24,423 -0.13(-5.18%)
Oct 24, 2002 2.434 2.600 2.434 2.600 68,847 +0.17(+6.84%)
Oct 23, 2002 2.444 2.501 2.418 2.434 18,781 -0.02(-0.85%)
Oct 22, 2002 2.428 2.454 2.408 2.454 31,154 +0.03(+1.07%)
Oct 21, 2002 2.397 2.480 2.397 2.428 24,808 -0.04(-1.68%)
Oct 18, 2002 2.428 2.486 2.392 2.470 10,192 +0.05(+2.15%)
Oct 17, 2002 2.417 2.490 2.398 2.418 14,615 +0.03(+1.09%)
Oct 16, 2002 2.345 2.423 2.345 2.392 33,269 +0.01(+0.41%)
Oct 15, 2002 2.491 2.506 2.340 2.382 10,192 -0.01(-0.41%)
Oct 14, 2002 2.538 2.538 2.345 2.392 10,000 -0.11(-4.56%)
Oct 11, 2002 2.356 2.590 2.356 2.506 19,038 +0.08(+3.19%)
Oct 10, 2002 2.465 2.480 2.340 2.429 45,962 -0.05(-2.08%)
Oct 09, 2002 2.361 2.496 2.361 2.480 107,117 -0.01(-0.42%)
Oct 08, 2002 2.418 2.538 2.418 2.491 55,866 +0.07(+3.01%)
Oct 07, 2002 2.434 2.501 2.376 2.418 87,501 -0.04(-1.69%)
Oct 04, 2002 2.470 2.496 2.340 2.460 46,923 -0.03(-1.25%)
Oct 03, 2002 2.491 2.548 2.470 2.491 31,539 +0.00(+0.00%)
Oct 02, 2002 2.418 2.522 2.418 2.491 74,039 +0.02(+0.84%)
Oct 01, 2002 2.470 2.480 2.423 2.470 29,423 -0.01(-0.42%)
Sep 30, 2002 2.476 2.543 2.423 2.480 169,426 -0.02(-0.63%)
Sep 27, 2002 2.523 2.523 2.480 2.496 32,692 -0.05(-2.04%)
Sep 26, 2002 2.512 2.584 2.512 2.548 35,000 -0.05(-1.78%)
Sep 25, 2002 2.558 2.610 2.506 2.594 316,929 -0.02(-0.68%)
Sep 24, 2002 2.522 2.616 2.522 2.612 240,196 +0.01(+0.46%)
Sep 23, 2002 2.626 2.657 2.496 2.600 321,179 -0.10(-3.85%)
Sep 20, 2002 2.683 2.704 2.600 2.704 89,809 +0.03(+0.97%)
Sep 19, 2002 2.548 2.730 2.548 2.678 141,925 +0.08(+3.00%)
Sep 18, 2002 2.496 2.730 2.496 2.600 634,820 +0.13(+5.26%)
Sep 17, 2002 2.423 2.491 2.340 2.470 91,144 +0.10(+4.40%)
Sep 16, 2002 2.464 2.464 2.366 2.366 21,538 -0.09(-3.60%)
Sep 13, 2002 2.464 2.464 2.293 2.454 60,001 +0.02(+0.64%)
Sep 12, 2002 2.392 2.439 2.392 2.439 235,581 +0.05(+1.96%)
Sep 11, 2002 2.371 2.428 2.340 2.392 117,886 -0.02(-0.65%)
Sep 10, 2002 2.418 2.444 2.371 2.408 137,310 +0.02(+0.65%)
Sep 09, 2002 2.460 2.460 2.356 2.392 152,502 -0.02(-0.84%)
Sep 06, 2002 2.444 2.465 2.397 2.412 89,809 -0.03(-1.30%)
Sep 05, 2002 2.428 2.470 2.402 2.444 114,425 +0.02(+0.64%)
Sep 04, 2002 2.464 2.465 2.418 2.428 20,000 +0.02(+0.66%)
Sep 03, 2002 2.486 2.517 2.330 2.412 72,501 -0.10(-4.14%)
Aug 30, 2002 2.470 2.517 2.314 2.517 230,389 +0.03(+1.26%)
Aug 29, 2002 2.449 2.506 2.397 2.485 407,315 +0.02(+0.63%)
Aug 28, 2002 2.574 2.590 2.449 2.470 141,733 -0.07(-2.66%)
Aug 27, 2002 2.548 2.595 2.538 2.538 87,886 -0.06(-2.40%)
Aug 26, 2002 2.454 2.600 2.454 2.600 97,309 +0.10(+3.93%)
Aug 23, 2002 2.470 2.527 2.423 2.502 83,463 +0.02(+0.65%)
Aug 22, 2002 2.339 2.522 2.313 2.486 213,658 +0.19(+8.39%)
Aug 21, 2002 2.309 2.340 2.278 2.293 72,309 -0.01(-0.23%)
Aug 20, 2002 2.142 2.361 2.142 2.298 311,736 +0.20(+9.68%)
Aug 16, 2002 2.080 2.132 2.038 2.096 100,771 +0.06(+2.81%)
Aug 15, 2002 2.106 2.158 1.955 2.038 337,602 -0.04(-1.75%)
Aug 14, 2002 1.768 2.080 1.763 2.075 1,184,638 +0.38(+22.39%)
Aug 13, 2002 1.664 1.695 1.654 1.695 154,810 +0.06(+3.49%)
Aug 12, 2002 1.622 1.820 1.607 1.638 252,697 +0.00(+0.00%)
Aug 07, 2002 1.646 1.659 1.622 1.638 235,773 +0.01(+0.32%)
Aug 06, 2002 1.612 1.680 1.612 1.633 143,272 +0.03(+1.95%)
Aug 05, 2002 1.659 1.680 1.602 1.602 126,156 -0.08(-4.64%)
Aug 02, 2002 1.706 1.737 1.643 1.680 30,577 -0.03(-1.52%)
Aug 01, 2002 1.716 1.716 1.638 1.706 5,192 +0.02(+0.92%)
Jul 31, 2002 1.690 1.690 1.638 1.690 330,698 +0.00(+0.00%)
Jul 30, 2002 1.664 1.716 1.638 1.690 334,621 +0.05(+2.85%)
Jul 29, 2002 1.612 1.732 1.591 1.643 267,120 -0.04(-2.47%)
Jul 26, 2002 1.636 1.685 1.636 1.685 1,153 +0.07(+4.52%)
Jul 25, 2002 1.570 1.726 1.430 1.612 84,809 +0.04(+2.65%)
Jul 24, 2002 1.664 1.669 1.518 1.570 311,544 -0.10(-6.21%)
Jul 23, 2002 1.934 1.960 1.643 1.674 211,175 -0.26(-13.44%)
Jul 22, 2002 1.976 2.037 1.929 1.934 163,849 -0.05(-2.62%)
Jul 19, 2002 2.064 2.064 1.976 1.986 40,193 -0.17(-7.95%)
Jul 17, 2002 2.340 2.340 2.132 2.158 37,116 -0.05(-2.35%)
Jul 12, 2002 2.216 2.236 2.111 2.210 67,309 -0.01(-0.23%)
Jul 11, 2002 2.366 2.366 2.210 2.215 129,425 -0.12(-5.33%)
Jul 10, 2002 2.236 2.340 2.236 2.340 41,154 +0.10(+4.65%)
Jul 09, 2002 2.262 2.262 2.236 2.236 29,231 +0.00(+0.00%)
Jul 08, 2002 2.241 2.241 2.236 2.236 23,269 -0.01(-0.23%)
Jul 05, 2002 2.236 2.387 2.236 2.241 13,846 -0.03(-1.37%)
Jul 04, 2002 2.340 2.386 2.241 2.272 56,347 +0.00(+0.00%)
Jul 03, 2002 2.340 2.386 2.241 2.272 56,347 -0.06(-2.67%)
Jul 02, 2002 2.600 2.605 2.288 2.335 79,232 -0.18(-7.23%)
Jul 01, 2002 2.652 2.730 2.501 2.517 166,926 -0.23(-8.33%)
Jun 28, 2002 2.522 2.756 2.522 2.746 1,018,673 +0.17(+6.67%)
Jun 27, 2002 2.439 2.574 2.340 2.574 223,465 +0.20(+8.55%)
Jun 26, 2002 2.231 2.470 2.184 2.371 243,658 +0.12(+5.56%)
Jun 25, 2002 2.262 2.308 2.226 2.246 144,041 -0.04(-1.80%)
Jun 21, 2002 2.418 2.418 2.220 2.288 261,928 +0.07(+3.27%)
Jun 20, 2002 2.371 2.444 2.184 2.215 608,858 -0.16(-6.58%)
Jun 19, 2002 2.491 2.522 2.371 2.371 147,310 -0.12(-5.00%)
Jun 18, 2002 2.647 2.647 2.491 2.496 136,156 -0.10(-4.00%)
Jun 17, 2002 2.512 2.626 2.460 2.600 216,542 +0.14(+5.49%)
Jun 14, 2002 2.413 2.496 2.397 2.465 179,041 -0.01(-0.21%)
Jun 12, 2002 2.522 2.626 2.397 2.470 351,929 -0.05(-2.06%)
Jun 11, 2002 2.142 2.522 2.116 2.522 529,048 +0.31(+14.12%)
Jun 10, 2002 2.002 2.262 2.002 2.210 268,466 +0.23(+11.84%)
Jun 07, 2002 1.950 1.976 1.862 1.976 336,929 +0.05(+2.43%)
Jun 06, 2002 1.846 1.965 1.825 1.929 1,368,295 +0.04(+1.92%)
Jun 05, 2002 2.028 2.028 1.664 1.893 327,314 -0.44(-18.75%)
May 31, 2002 2.350 2.449 2.314 2.330 110,963 -0.19(-7.44%)
May 28, 2002 2.683 2.683 2.496 2.517 110,002 -0.16(-5.86%)
May 27, 2002 2.626 2.704 2.574 2.673 74,809 +0.00(+0.00%)
May 24, 2002 2.626 2.704 2.574 2.673 74,809 +0.05(+1.80%)
May 23, 2002 2.655 2.655 2.574 2.626 86,155 -0.01(-0.39%)
May 22, 2002 2.912 2.912 2.574 2.636 396,738 -0.23(-7.99%)
May 21, 2002 2.865 2.922 2.850 2.865 89,809 -0.01(-0.38%)
May 20, 2002 3.016 3.016 2.876 2.876 29,231 -0.11(-3.62%)
May 17, 2002 2.959 3.047 2.928 2.984 92,117 +0.04(+1.40%)
May 16, 2002 3.011 3.052 2.863 2.943 145,387 -0.04(-1.41%)
May 15, 2002 2.865 3.042 2.813 2.985 43,077 +0.07(+2.50%)
May 14, 2002 2.885 3.110 2.808 2.912 80,770 +0.03(+0.92%)
May 13, 2002 2.756 2.912 2.735 2.886 64,616 +0.18(+6.53%)
May 10, 2002 2.706 2.854 2.652 2.709 111,925 -0.02(-0.59%)
May 09, 2002 2.959 2.959 2.652 2.725 140,964 -0.19(-6.41%)
May 08, 2002 3.136 3.136 2.850 2.912 85,963 -0.18(-5.88%)
May 07, 2002 3.078 3.094 2.912 3.094 80,963 +0.01(+0.17%)
May 06, 2002 3.281 3.588 2.876 3.089 186,734 -0.30(-8.76%)
May 03, 2002 2.860 3.484 2.860 3.385 225,581 +0.45(+15.22%)
May 02, 2002 2.860 2.938 2.782 2.938 88,270 +0.07(+2.54%)
May 01, 2002 2.605 2.876 2.553 2.865 113,463 +0.19(+7.20%)
Apr 30, 2002 2.699 2.782 2.548 2.673 224,427 -0.01(-0.39%)
Apr 29, 2002 2.600 2.725 2.600 2.683 75,963 +0.08(+3.20%)
Apr 26, 2002 2.792 2.860 2.590 2.600 100,963 -0.27(-9.40%)
Apr 25, 2002 2.938 2.943 2.569 2.870 187,695 -0.05(-1.62%)
Apr 24, 2002 3.115 3.115 2.917 2.917 193,272 -0.19(-6.03%)
Apr 23, 2002 3.115 3.145 2.964 3.104 95,963 -0.04(-1.16%)
Apr 22, 2002 3.193 3.193 3.094 3.141 141,348 -0.03(-1.00%)
Apr 19, 2002 3.185 3.193 3.146 3.172 69,424 -0.02(-0.64%)
Apr 18, 2002 3.154 3.198 3.146 3.193 105,578 +0.07(+2.33%)
Apr 17, 2002 3.244 3.245 3.016 3.120 165,772 -0.14(-4.15%)
Apr 16, 2002 3.250 3.302 3.177 3.255 114,425 -0.04(-1.07%)
Apr 15, 2002 3.276 3.432 3.250 3.291 79,039 -0.04(-1.13%)
Apr 12, 2002 3.380 3.406 3.281 3.328 72,501 -0.05(-1.54%)
Apr 11, 2002 3.635 3.640 3.307 3.380 67,693 -0.26(-7.13%)
Apr 10, 2002 3.619 3.666 3.588 3.639 153,464 -0.02(-0.44%)
Apr 09, 2002 3.640 3.656 3.536 3.656 137,310 +0.00(+0.00%)
Apr 08, 2002 3.364 3.713 3.276 3.656 296,736 +0.29(+8.66%)
Apr 05, 2002 3.286 3.640 3.256 3.364 529,048 +0.08(+2.54%)
Apr 04, 2002 3.260 3.322 3.224 3.281 567,895 -0.08(-2.32%)
Apr 03, 2002 3.520 3.567 3.094 3.359 325,390 -0.16(-4.44%)
Apr 02, 2002 3.723 3.723 3.510 3.515 368,853 -0.23(-6.11%)
Apr 01, 2002 4.046 4.046 3.635 3.744 293,274 -0.30(-7.34%)
Mar 29, 2002 4.254 4.254 4.030 4.040 64,424 +0.00(+0.00%)
Mar 28, 2002 4.254 4.254 4.030 4.040 64,424 -0.21(-5.01%)
Mar 27, 2002 4.082 4.290 3.926 4.254 144,618 +0.17(+4.07%)
Mar 26, 2002 4.394 4.394 4.030 4.087 169,426 -0.29(-6.65%)
Mar 25, 2002 4.560 4.566 4.363 4.378 52,501 -0.18(-3.99%)
Mar 22, 2002 4.675 4.675 4.560 4.560 45,962 -0.12(-2.56%)
Mar 21, 2002 4.449 4.701 4.420 4.680 306,929 +0.31(+7.14%)
Mar 20, 2002 4.394 4.540 4.290 4.368 146,349 +0.04(+0.84%)
Mar 19, 2002 4.434 4.493 4.326 4.332 39,808 -0.16(-3.48%)
Mar 18, 2002 4.540 4.545 4.436 4.488 37,693 -0.05(-1.15%)
Mar 15, 2002 4.269 4.540 4.269 4.540 79,039 +0.23(+5.31%)
Mar 14, 2002 4.420 4.420 4.264 4.311 46,347 -0.11(-2.47%)
Mar 13, 2002 4.540 4.644 4.394 4.420 48,847 -0.17(-3.74%)
Mar 12, 2002 4.269 4.602 4.269 4.592 51,924 +0.21(+4.75%)
Mar 11, 2002 4.446 4.446 4.264 4.384 34,231 -0.06(-1.29%)
Mar 08, 2002 4.420 4.513 4.368 4.441 11,346 -0.07(-1.50%)
Mar 07, 2002 4.482 4.597 4.410 4.508 25,192 -0.11(-2.47%)
Mar 06, 2002 4.597 4.628 4.321 4.623 46,731 -0.06(-1.22%)
Mar 05, 2002 4.680 4.706 4.607 4.680 52,693 +0.00(+0.00%)
Mar 04, 2002 4.633 4.706 4.633 4.680 175,964 +0.00(+0.00%)
Mar 01, 2002 4.633 4.690 4.623 4.680 71,924 +0.06(+1.24%)
Feb 28, 2002 4.649 4.706 4.576 4.623 107,694 -0.02(-0.34%)
Feb 27, 2002 4.758 4.758 4.581 4.638 184,618 -0.10(-2.19%)
Feb 26, 2002 4.690 4.758 4.690 4.742 40,000 -0.04(-0.87%)
Feb 25, 2002 4.784 4.862 4.722 4.784 163,849 +0.08(+1.77%)
Feb 22, 2002 4.680 4.737 4.576 4.701 90,770 +0.12(+2.73%)
Feb 21, 2002 4.555 4.680 4.550 4.576 123,463 +0.02(+0.46%)
Feb 20, 2002 4.498 4.690 4.498 4.555 110,386 +0.02(+0.34%)
Feb 19, 2002 4.368 4.576 4.368 4.540 102,309 +0.04(+0.92%)
Feb 18, 2002 4.472 4.576 4.420 4.498 93,078 +0.00(+0.00%)
Feb 15, 2002 4.472 4.576 4.420 4.498 93,078 +0.03(+0.58%)
Feb 14, 2002 4.420 4.503 4.420 4.472 74,424 +0.02(+0.35%)
Feb 13, 2002 4.316 4.456 4.316 4.456 43,077 +0.12(+2.76%)
Feb 12, 2002 4.264 4.368 4.264 4.337 45,000 +0.03(+0.60%)
Feb 11, 2002 4.368 4.430 4.228 4.311 127,502 -0.08(-1.78%)
Feb 08, 2002 4.290 4.410 4.290 4.389 47,500 +0.10(+2.30%)
Feb 07, 2002 4.316 4.389 4.269 4.290 99,425 -0.03(-0.60%)
Feb 06, 2002 4.316 4.358 4.264 4.316 51,924 -0.05(-1.19%)
Feb 05, 2002 4.399 4.425 4.290 4.368 79,809 -0.03(-0.71%)
Feb 04, 2002 4.467 4.467 4.394 4.399 133,656 -0.02(-0.47%)
Feb 01, 2002 4.477 4.524 4.368 4.420 49,808 -0.04(-0.82%)
Jan 31, 2002 4.342 4.456 4.342 4.456 146,733 +0.01(+0.23%)
Jan 30, 2002 4.342 4.446 4.321 4.446 80,193 +0.11(+2.64%)
Jan 29, 2002 4.446 4.446 4.264 4.332 54,424 -0.11(-2.57%)
Jan 28, 2002 4.290 4.446 4.290 4.446 59,231 +0.00(+0.00%)
Jan 25, 2002 4.329 4.446 4.290 4.446 81,347 +0.10(+2.27%)
Jan 24, 2002 4.290 4.373 4.290 4.347 70,193 +0.06(+1.39%)
Jan 23, 2002 4.191 4.326 4.191 4.287 22,692 +0.05(+1.29%)
Jan 22, 2002 4.295 4.341 4.186 4.233 172,118 -0.06(-1.33%)
Jan 21, 2002 4.399 4.404 4.264 4.290 60,385 +0.00(+0.00%)
Jan 18, 2002 4.399 4.404 4.264 4.290 60,385 -0.10(-2.37%)
Jan 17, 2002 4.295 4.410 4.191 4.394 109,232 +0.10(+2.30%)
Jan 16, 2002 4.290 4.326 4.264 4.295 66,732 -0.07(-1.67%)
Jan 15, 2002 4.378 4.389 4.290 4.368 79,616 +0.08(+1.82%)
Jan 14, 2002 4.524 4.524 4.238 4.290 115,963 -0.08(-1.79%)
Jan 11, 2002 4.420 4.540 4.300 4.368 186,734 -0.05(-1.18%)
Jan 10, 2002 4.472 4.488 4.420 4.420 71,347 +0.31(+7.59%)
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.