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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2006 6.213 6.234 6.130 6.213 76,523 +0.03(+0.50%)
Oct 30, 2006 6.094 6.213 6.036 6.182 48,538 +0.07(+1.19%)
Oct 27, 2006 6.151 6.187 6.109 6.109 60,542 -0.07(-1.18%)
Oct 26, 2006 6.218 6.239 6.140 6.182 70,181 -0.03(-0.42%)
Oct 25, 2006 6.172 6.218 6.125 6.208 41,510 +0.05(+0.76%)
Oct 24, 2006 6.203 6.203 6.031 6.161 97,694 -0.05(-0.84%)
Oct 23, 2006 6.192 6.218 6.068 6.213 67,702 -0.01(-0.08%)
Oct 20, 2006 6.239 6.239 6.021 6.218 93,523 +0.01(+0.08%)
Oct 19, 2006 6.182 6.234 6.140 6.213 80,144 +0.00(+0.00%)
Oct 18, 2006 6.208 6.239 6.104 6.213 49,088 +0.02(+0.34%)
Oct 17, 2006 6.094 6.208 6.057 6.192 79,084 +0.06(+0.93%)
Oct 16, 2006 6.177 6.177 6.036 6.135 69,318 -0.02(-0.34%)
Oct 13, 2006 6.094 6.172 5.922 6.156 120,409 +0.08(+1.37%)
Oct 12, 2006 5.839 6.073 5.745 6.073 133,968 +0.27(+4.57%)
Oct 11, 2006 5.823 5.891 5.769 5.808 60,753 -0.05(-0.80%)
Oct 10, 2006 5.839 5.870 5.698 5.854 88,303 +0.04(+0.63%)
Oct 09, 2006 5.849 5.849 5.714 5.818 62,573 -0.02(-0.36%)
Oct 06, 2006 5.880 5.891 5.818 5.839 51,716 -0.04(-0.62%)
Oct 05, 2006 5.834 5.880 5.823 5.875 50,971 +0.03(+0.44%)
Oct 04, 2006 5.792 5.891 5.792 5.849 114,400 +0.04(+0.63%)
Oct 03, 2006 5.818 5.844 5.761 5.813 70,168 -0.03(-0.53%)
Oct 02, 2006 5.756 5.860 5.756 5.844 133,559 +0.11(+1.90%)
Sep 29, 2006 5.776 5.875 5.727 5.735 156,861 -0.02(-0.36%)
Sep 28, 2006 5.808 5.849 5.756 5.756 71,499 -0.03(-0.54%)
Sep 27, 2006 5.818 5.828 5.745 5.787 100,124 -0.05(-0.89%)
Sep 26, 2006 5.813 5.854 5.782 5.839 64,623 +0.04(+0.63%)
Sep 25, 2006 5.813 5.860 5.750 5.802 98,335 -0.01(-0.18%)
Sep 22, 2006 5.776 5.849 5.740 5.813 117,610 +0.04(+0.63%)
Sep 21, 2006 5.875 5.943 5.693 5.776 234,614 -0.10(-1.68%)
Sep 20, 2006 5.787 5.906 5.735 5.875 110,661 +0.10(+1.80%)
Sep 19, 2006 5.704 5.771 5.641 5.771 98,995 +0.06(+1.09%)
Sep 18, 2006 5.896 5.932 5.693 5.709 184,071 -0.20(-3.43%)
Sep 15, 2006 5.875 5.927 5.740 5.912 359,606 +0.07(+1.16%)
Sep 14, 2006 5.724 5.875 5.678 5.844 91,501 +0.10(+1.72%)
Sep 13, 2006 5.818 5.849 5.667 5.745 163,307 -0.09(-1.52%)
Sep 12, 2006 5.813 5.849 5.698 5.834 215,511 +0.02(+0.36%)
Sep 11, 2006 5.714 5.849 5.673 5.813 88,697 +0.06(+1.08%)
Sep 08, 2006 5.797 5.818 5.688 5.750 95,009 -0.05(-0.90%)
Sep 07, 2006 5.813 5.865 5.782 5.802 126,746 -0.04(-0.62%)
Sep 06, 2006 5.849 5.896 5.771 5.839 63,323 -0.06(-0.97%)
Sep 05, 2006 6.109 6.161 5.875 5.896 125,927 -0.25(-4.06%)
Sep 01, 2006 6.120 6.161 5.953 6.146 86,085 +0.07(+1.11%)
Aug 31, 2006 5.901 6.135 5.875 6.078 202,040 +0.17(+2.81%)
Aug 30, 2006 5.802 5.974 5.802 5.912 102,701 +0.07(+1.25%)
Aug 29, 2006 5.719 5.839 5.667 5.839 98,227 +0.12(+2.18%)
Aug 28, 2006 5.766 5.792 5.662 5.714 163,657 -0.07(-1.17%)
Aug 25, 2006 5.704 5.797 5.688 5.782 141,833 +0.09(+1.55%)
Aug 24, 2006 5.704 5.735 5.688 5.693 95,810 -0.01(-0.18%)
Aug 23, 2006 5.813 5.813 5.678 5.704 138,623 -0.09(-1.53%)
Aug 22, 2006 5.579 5.823 5.563 5.792 261,705 +0.19(+3.44%)
Aug 21, 2006 5.537 5.662 5.459 5.600 1,296,797 +0.05(+0.94%)
Aug 18, 2006 5.704 5.719 5.470 5.548 318,299 -0.14(-2.47%)
Aug 17, 2006 5.719 5.730 5.563 5.688 281,181 -0.07(-1.26%)
Aug 16, 2006 6.161 6.161 5.543 5.761 574,152 -0.42(-6.81%)
Aug 15, 2006 6.057 6.260 6.016 6.182 187,333 +0.16(+2.59%)
Aug 14, 2006 5.938 6.135 5.938 6.026 88,820 +0.14(+2.29%)
Aug 11, 2006 5.927 5.984 5.880 5.891 75,736 -0.04(-0.61%)
Aug 10, 2006 6.026 6.052 5.927 5.927 211,651 -0.08(-1.30%)
Aug 09, 2006 6.203 6.224 5.995 6.005 166,184 -0.12(-2.04%)
Aug 08, 2006 6.021 6.239 5.927 6.130 548,955 +0.13(+2.17%)
Aug 07, 2006 6.031 6.078 5.948 6.000 161,783 -0.14(-2.20%)
Aug 04, 2006 6.218 6.400 6.083 6.135 148,859 -0.13(-2.07%)
Aug 03, 2006 6.447 6.463 6.244 6.265 81,992 -0.23(-3.52%)
Aug 02, 2006 6.276 6.499 6.276 6.494 114,954 +0.25(+4.08%)
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.