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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 5.444 5.501 5.444 5.501 77,820 +0.05(+0.97%)
Oct 30, 2007 5.533 5.533 5.399 5.448 314,181 -0.08(-1.52%)
Oct 29, 2007 5.439 5.543 5.439 5.533 59,626 +0.08(+1.53%)
Oct 26, 2007 5.413 5.626 5.397 5.449 115,119 +0.06(+1.06%)
Oct 25, 2007 5.611 5.611 5.335 5.392 111,609 -0.20(-3.53%)
Oct 24, 2007 5.564 5.590 5.470 5.590 35,854 +0.00(+0.00%)
Oct 23, 2007 5.475 5.590 5.434 5.590 66,591 +0.12(+2.19%)
Oct 22, 2007 5.637 5.647 5.460 5.470 91,924 -0.11(-2.05%)
Oct 19, 2007 5.579 5.652 5.533 5.585 55,037 -0.02(-0.28%)
Oct 18, 2007 5.616 5.683 5.579 5.600 54,814 -0.01(-0.19%)
Oct 17, 2007 5.673 5.673 5.574 5.611 38,233 -0.02(-0.28%)
Oct 16, 2007 5.668 5.689 5.611 5.626 22,931 -0.03(-0.55%)
Oct 15, 2007 5.668 5.694 5.631 5.657 32,423 -0.02(-0.37%)
Oct 12, 2007 5.475 5.704 5.470 5.678 39,285 -0.01(-0.18%)
Oct 11, 2007 5.657 5.694 5.611 5.689 42,012 +0.04(+0.64%)
Oct 10, 2007 5.673 5.689 5.642 5.652 22,256 +0.00(+0.00%)
Oct 09, 2007 5.657 5.720 5.486 5.652 54,879 -0.06(-1.09%)
Oct 08, 2007 5.725 5.829 5.689 5.715 29,177 +0.00(+0.00%)
Oct 05, 2007 5.720 5.803 5.652 5.715 53,970 +0.03(+0.46%)
Oct 04, 2007 5.689 5.741 5.642 5.689 44,416 -0.01(-0.18%)
Oct 03, 2007 5.834 5.902 5.673 5.699 49,983 +0.00(+0.05%)
Oct 02, 2007 5.673 5.741 5.663 5.696 36,521 -0.02(-0.41%)
Oct 01, 2007 5.709 5.787 5.631 5.720 64,610 +0.06(+1.01%)
Sep 28, 2007 5.709 5.798 5.631 5.663 83,738 -0.03(-0.55%)
Sep 27, 2007 5.704 5.720 5.517 5.694 66,593 +0.01(+0.18%)
Sep 26, 2007 5.564 5.767 5.564 5.683 123,567 +0.09(+1.67%)
Sep 25, 2007 5.543 5.631 5.512 5.590 48,631 +0.03(+0.56%)
Sep 24, 2007 5.621 5.663 5.491 5.559 75,753 -0.07(-1.20%)
Sep 21, 2007 5.704 5.720 5.564 5.626 113,034 -0.08(-1.37%)
Sep 20, 2007 5.616 5.813 5.616 5.704 92,661 -0.08(-1.35%)
Sep 19, 2007 5.725 5.824 5.652 5.782 1,180,959 +0.06(+1.09%)
Sep 18, 2007 5.673 5.761 5.569 5.720 121,036 +0.07(+1.20%)
Sep 17, 2007 5.590 5.694 5.559 5.652 64,805 +0.01(+0.18%)
Sep 14, 2007 5.663 5.720 5.600 5.642 131,179 -0.03(-0.46%)
Sep 13, 2007 5.746 5.746 5.616 5.668 109,600 -0.05(-0.91%)
Sep 12, 2007 5.689 5.725 5.668 5.720 62,224 +0.00(+0.00%)
Sep 11, 2007 5.735 5.735 5.683 5.720 58,910 +0.03(+0.55%)
Sep 10, 2007 5.689 5.709 5.616 5.689 100,259 +0.02(+0.27%)
Sep 07, 2007 5.673 5.720 5.652 5.673 71,247 -0.05(-0.91%)
Sep 06, 2007 5.720 5.725 5.683 5.725 73,030 +0.02(+0.36%)
Sep 05, 2007 5.668 5.720 5.663 5.704 72,734 +0.03(+0.55%)
Sep 04, 2007 5.720 5.730 5.663 5.673 64,753 -0.04(-0.73%)
Aug 31, 2007 5.559 5.725 5.548 5.715 123,004 +0.23(+4.17%)
Aug 30, 2007 5.403 5.548 5.403 5.486 77,926 +0.08(+1.54%)
Aug 29, 2007 5.611 5.886 5.403 5.403 528,433 -0.19(-3.44%)
Aug 28, 2007 5.689 5.725 5.574 5.595 82,865 -0.11(-1.91%)
Aug 27, 2007 5.611 5.902 5.611 5.704 169,676 +0.08(+1.39%)
Aug 24, 2007 5.699 5.751 5.559 5.626 79,768 -0.10(-1.77%)
Aug 23, 2007 5.678 5.787 5.678 5.728 123,917 +0.08(+1.43%)
Aug 22, 2007 5.746 5.793 5.501 5.647 160,056 -0.07(-1.27%)
Aug 21, 2007 5.865 5.865 5.455 5.720 193,865 -0.01(-0.09%)
Aug 20, 2007 5.725 5.813 5.590 5.725 133,271 +0.02(+0.36%)
Aug 17, 2007 5.954 5.980 5.621 5.704 200,573 -0.17(-2.92%)
Aug 16, 2007 5.782 5.954 5.782 5.876 137,468 +0.01(+0.18%)
Aug 15, 2007 5.886 6.042 5.850 5.865 228,452 -0.07(-1.23%)
Aug 14, 2007 5.949 6.131 5.897 5.938 145,050 -0.01(-0.17%)
Aug 13, 2007 6.370 6.370 5.943 5.949 151,979 -0.29(-4.67%)
Aug 10, 2007 6.089 6.261 5.944 6.240 238,998 +0.16(+2.56%)
Aug 09, 2007 6.058 6.391 5.954 6.084 525,950 -0.02(-0.34%)
Aug 08, 2007 6.037 6.474 5.933 6.105 418,488 +0.21(+3.62%)
Aug 07, 2007 5.813 6.067 5.720 5.891 123,617 +0.08(+1.43%)
Aug 06, 2007 5.673 5.834 5.512 5.808 128,067 +0.11(+2.01%)
Aug 03, 2007 5.642 5.912 5.585 5.694 200,240 -0.20(-3.35%)
Aug 02, 2007 5.933 5.954 5.881 5.891 222,823 +0.05(+0.80%)
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.