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 +0.030 (+0.38%)
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 (%)
Nov 30, 2005 5.210 5.215 5.168 5.215 17,663 +0.01(+0.10%)
Nov 29, 2005 5.163 5.215 5.158 5.210 209,537 +0.01(+0.20%)
Nov 28, 2005 5.199 5.210 5.153 5.199 93,188 -0.02(-0.30%)
Nov 25, 2005 5.199 5.241 5.189 5.215 26,295 +0.02(+0.40%)
Nov 23, 2005 5.173 5.225 5.121 5.194 196,716 +0.00(+0.00%)
Nov 22, 2005 5.184 5.251 5.184 5.194 68,731 -0.06(-1.09%)
Nov 21, 2005 5.147 5.251 5.111 5.251 44,661 +0.09(+1.71%)
Nov 18, 2005 5.080 5.163 5.049 5.163 67,393 +0.07(+1.43%)
Nov 17, 2005 5.023 5.121 5.017 5.090 87,664 +0.05(+0.93%)
Nov 16, 2005 5.064 5.064 5.017 5.043 25,868 -0.02(-0.41%)
Nov 15, 2005 5.184 5.184 5.023 5.064 61,751 -0.06(-1.22%)
Nov 14, 2005 5.199 5.199 5.101 5.127 45,448 -0.10(-1.89%)
Nov 11, 2005 5.261 5.262 5.215 5.225 45,774 -0.05(-0.89%)
Nov 10, 2005 5.111 5.277 5.111 5.272 83,248 +0.01(+0.10%)
Nov 09, 2005 5.137 5.309 5.095 5.267 148,024 +0.23(+4.65%)
Nov 08, 2005 4.908 5.033 4.908 5.033 25,795 +0.07(+1.36%)
Nov 07, 2005 4.924 4.971 4.924 4.965 47,963 +0.00(+0.00%)
Nov 04, 2005 4.981 4.986 4.913 4.965 20,331 +0.04(+0.84%)
Nov 03, 2005 4.893 4.950 4.861 4.924 30,011 +0.10(+2.16%)
Nov 02, 2005 4.803 4.856 4.783 4.820 24,683 +0.02(+0.32%)
Nov 01, 2005 4.851 4.861 4.768 4.804 40,356 +0.02(+0.43%)
Oct 31, 2005 4.783 4.815 4.716 4.783 79,096 +0.00(+0.00%)
Oct 28, 2005 4.809 4.856 4.768 4.783 30,465 -0.01(-0.11%)
Oct 27, 2005 4.809 4.903 4.768 4.789 56,574 -0.02(-0.32%)
Oct 26, 2005 4.778 4.856 4.768 4.804 58,291 -0.03(-0.54%)
Oct 25, 2005 4.898 4.903 4.809 4.830 74,522 -0.06(-1.28%)
Oct 24, 2005 4.846 4.945 4.846 4.893 20,435 +0.00(+0.00%)
Oct 21, 2005 4.913 4.913 4.887 4.893 12,540 -0.02(-0.42%)
Oct 20, 2005 4.893 5.002 4.867 4.913 41,543 +0.07(+1.39%)
Oct 19, 2005 4.867 4.955 4.846 4.846 74,555 -0.08(-1.58%)
Oct 18, 2005 5.038 5.038 4.924 4.924 37,875 -0.10(-2.07%)
Oct 17, 2005 5.043 5.064 4.976 5.028 35,569 -0.03(-0.51%)
Oct 14, 2005 5.090 5.090 5.012 5.054 42,313 -0.04(-0.82%)
Oct 13, 2005 5.142 5.147 5.054 5.095 46,159 +0.00(+0.00%)
Oct 12, 2005 5.158 5.163 5.095 5.095 13,895 -0.04(-0.81%)
Oct 11, 2005 5.142 5.168 5.137 5.137 11,097 -0.03(-0.50%)
Oct 10, 2005 5.101 5.163 5.101 5.163 20,056 +0.01(+0.10%)
Oct 07, 2005 5.095 5.179 5.095 5.158 20,098 +0.03(+0.61%)
Oct 06, 2005 5.194 5.194 5.085 5.127 96,685 +0.01(+0.10%)
Oct 05, 2005 5.043 5.142 5.043 5.121 21,304 +0.03(+0.51%)
Oct 04, 2005 5.184 5.184 5.085 5.095 43,138 -0.05(-1.01%)
Oct 03, 2005 5.153 5.189 5.142 5.147 20,617 -0.01(-0.10%)
Sep 30, 2005 5.153 5.189 5.153 5.153 28,272 +0.00(+0.00%)
Sep 29, 2005 5.106 5.173 5.095 5.153 29,138 +0.05(+1.02%)
Sep 28, 2005 5.111 5.184 5.095 5.101 60,161 -0.09(-1.70%)
Sep 27, 2005 5.147 5.194 5.147 5.189 20,871 +0.05(+0.91%)
Sep 26, 2005 5.069 5.142 5.064 5.142 59,034 +0.05(+0.92%)
Sep 23, 2005 5.095 5.168 5.075 5.095 9,039 -0.02(-0.31%)
Sep 22, 2005 5.137 5.137 5.080 5.111 34,456 +0.02(+0.31%)
Sep 21, 2005 5.199 5.205 5.073 5.095 69,937 -0.11(-2.10%)
Sep 20, 2005 5.101 5.220 5.101 5.205 72,818 +0.04(+0.81%)
Sep 19, 2005 5.225 5.262 5.137 5.163 86,880 -0.03(-0.60%)
Sep 16, 2005 5.433 5.433 5.095 5.194 190,210 -0.24(-4.40%)
Sep 15, 2005 5.543 5.548 5.413 5.433 76,740 -0.14(-2.52%)
Sep 14, 2005 5.532 5.589 5.485 5.574 26,541 -0.02(-0.28%)
Sep 13, 2005 5.511 5.589 5.506 5.589 12,911 +0.03(+0.56%)
Sep 12, 2005 5.496 5.589 5.418 5.558 55,151 +0.09(+1.62%)
Sep 09, 2005 5.459 5.553 5.459 5.470 38,225 -0.04(-0.75%)
Sep 08, 2005 5.537 5.537 5.443 5.511 21,060 +0.01(+0.09%)
Sep 07, 2005 5.563 5.563 5.428 5.506 36,666 -0.03(-0.56%)
Sep 06, 2005 5.407 5.537 5.407 5.537 78,305 +0.14(+2.60%)
Sep 02, 2005 5.501 5.501 5.381 5.397 46,457 -0.16(-2.90%)
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.