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, 2008 3.988 4.206 3.905 4.206 106,434 +0.16(+3.85%)
Oct 30, 2008 4.071 4.159 3.900 4.050 84,854 +0.11(+2.91%)
Oct 29, 2008 4.159 4.159 3.910 3.936 159,798 -0.18(-4.42%)
Oct 28, 2008 4.159 4.159 3.993 4.118 294,910 +0.04(+0.89%)
Oct 27, 2008 3.993 4.159 3.920 4.081 61,778 -0.04(-1.01%)
Oct 24, 2008 3.988 4.243 3.962 4.123 163,247 -0.24(-5.60%)
Oct 23, 2008 4.466 4.586 4.204 4.367 69,422 -0.06(-1.29%)
Oct 22, 2008 4.414 4.679 4.378 4.425 47,544 -0.08(-1.85%)
Oct 21, 2008 4.549 4.674 4.492 4.508 23,908 -0.15(-3.13%)
Oct 20, 2008 4.674 4.757 4.555 4.653 57,184 +0.05(+1.02%)
Oct 17, 2008 4.357 4.851 4.313 4.607 176,670 +0.04(+0.80%)
Oct 16, 2008 3.926 4.674 3.905 4.570 120,255 +0.74(+19.43%)
Oct 15, 2008 4.144 4.206 3.827 3.827 260,828 -0.47(-10.90%)
Oct 14, 2008 4.981 5.054 4.227 4.295 108,430 -0.44(-9.23%)
Oct 13, 2008 4.279 4.783 3.785 4.731 157,079 +0.72(+17.88%)
Oct 10, 2008 3.270 4.024 3.146 4.014 293,157 +0.62(+18.22%)
Oct 09, 2008 4.305 4.305 3.395 3.395 210,976 -0.83(-19.68%)
Oct 08, 2008 4.747 4.747 4.170 4.227 111,238 -0.21(-4.69%)
Oct 07, 2008 4.711 5.329 4.430 4.435 107,273 -0.48(-9.83%)
Oct 06, 2008 4.976 5.454 4.804 4.919 173,364 -0.12(-2.47%)
Oct 03, 2008 4.965 5.392 4.965 5.043 87,512 +0.04(+0.73%)
Oct 02, 2008 5.095 5.147 5.007 5.007 124,321 -0.11(-2.13%)
Oct 01, 2008 5.392 5.610 5.116 5.116 164,368 -0.33(-6.02%)
Sep 30, 2008 5.303 5.610 5.303 5.444 165,968 +0.13(+2.45%)
Sep 29, 2008 5.413 5.574 5.309 5.314 218,513 -0.20(-3.58%)
Sep 26, 2008 5.439 5.532 5.272 5.511 47,840 -0.03(-0.56%)
Sep 25, 2008 5.454 5.579 5.371 5.543 76,015 +0.19(+3.50%)
Sep 24, 2008 5.439 5.449 5.231 5.355 36,887 +0.01(+0.10%)
Sep 23, 2008 5.459 5.485 5.288 5.350 107,648 -0.09(-1.72%)
Sep 22, 2008 5.537 5.537 5.418 5.444 170,342 -0.09(-1.69%)
Sep 19, 2008 5.449 5.600 5.267 5.537 523,686 +0.21(+4.00%)
Sep 18, 2008 5.085 5.329 5.049 5.324 323,475 +0.33(+6.56%)
Sep 17, 2008 5.080 5.215 4.997 4.997 162,429 -0.20(-3.90%)
Sep 16, 2008 5.038 5.205 5.007 5.199 106,646 +0.15(+2.88%)
Sep 15, 2008 5.199 5.244 5.054 5.054 90,167 -0.18(-3.48%)
Sep 12, 2008 5.397 5.402 5.220 5.236 56,399 -0.11(-2.04%)
Sep 11, 2008 5.355 5.407 5.199 5.345 69,147 -0.01(-0.19%)
Sep 10, 2008 5.345 5.366 5.262 5.355 103,247 +0.08(+1.58%)
Sep 09, 2008 5.340 5.433 5.272 5.272 69,660 -0.01(-0.20%)
Sep 08, 2008 5.319 5.350 5.241 5.283 97,183 +0.05(+0.89%)
Sep 05, 2008 5.277 5.277 5.194 5.236 80,348 -0.05(-0.98%)
Sep 04, 2008 5.350 5.355 5.257 5.288 67,360 -0.04(-0.68%)
Sep 03, 2008 5.324 5.485 5.199 5.324 140,044 -0.02(-0.29%)
Sep 02, 2008 5.480 5.480 5.293 5.340 126,725 -0.06(-1.06%)
Aug 29, 2008 5.465 5.465 5.361 5.397 128,981 +0.02(+0.29%)
Aug 28, 2008 5.329 5.418 5.231 5.381 254,737 +0.05(+0.98%)
Aug 27, 2008 5.054 5.631 5.033 5.329 1,670,459 +0.23(+4.59%)
Aug 26, 2008 5.080 5.095 5.049 5.095 41,193 +0.10(+2.08%)
Aug 25, 2008 5.059 5.059 4.945 4.991 33,317 -0.04(-0.83%)
Aug 22, 2008 4.965 5.147 4.945 5.033 43,768 +0.04(+0.73%)
Aug 21, 2008 4.976 5.116 4.976 4.997 29,122 -0.09(-1.74%)
Aug 20, 2008 5.116 5.277 5.012 5.085 53,649 +0.04(+0.72%)
Aug 19, 2008 4.991 5.163 4.960 5.049 43,734 -0.03(-0.51%)
Aug 18, 2008 5.173 5.283 5.059 5.075 61,607 -0.12(-2.30%)
Aug 15, 2008 5.392 5.423 5.173 5.194 103,839 -0.03(-0.60%)
Aug 14, 2008 5.199 5.329 5.173 5.225 56,320 -0.02(-0.30%)
Aug 13, 2008 5.288 5.423 5.205 5.241 96,223 -0.08(-1.56%)
Aug 12, 2008 5.303 5.392 5.293 5.324 60,590 -0.01(-0.19%)
Aug 11, 2008 5.319 5.397 5.277 5.335 100,120 +0.02(+0.39%)
Aug 08, 2008 5.106 5.324 5.106 5.314 70,797 +0.18(+3.44%)
Aug 07, 2008 5.257 5.277 5.137 5.137 82,618 -0.14(-2.66%)
Aug 06, 2008 5.049 5.366 5.043 5.277 176,656 +0.19(+3.78%)
Aug 05, 2008 5.116 5.116 5.007 5.085 53,956 +0.01(+0.10%)
Aug 04, 2008 5.147 5.147 4.991 5.080 65,075 -0.05(-0.91%)
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.