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 (%)
Feb 27, 2004 4.623 4.675 4.581 4.628 47,693 -0.05(-1.11%)
Feb 26, 2004 4.550 4.680 4.550 4.680 72,886 +0.05(+1.12%)
Feb 25, 2004 4.592 4.628 4.576 4.628 31,539 +0.05(+1.14%)
Feb 24, 2004 4.571 4.602 4.560 4.576 18,846 +0.00(+0.00%)
Feb 23, 2004 4.560 4.627 4.529 4.576 100,578 +0.02(+0.46%)
Feb 20, 2004 4.524 4.597 4.524 4.555 26,731 +0.03(+0.69%)
Feb 19, 2004 4.477 4.555 4.477 4.524 47,308 +0.05(+1.16%)
Feb 18, 2004 4.425 4.597 4.420 4.472 52,693 -0.14(-2.93%)
Feb 17, 2004 4.555 4.628 4.477 4.607 38,846 +0.12(+2.78%)
Feb 13, 2004 4.534 4.654 4.451 4.482 60,385 -0.07(-1.49%)
Feb 12, 2004 4.644 4.654 4.540 4.550 31,923 -0.02(-0.34%)
Feb 11, 2004 4.597 4.644 4.513 4.566 26,923 -0.03(-0.57%)
Feb 10, 2004 4.545 4.592 4.467 4.592 40,962 +0.06(+1.26%)
Feb 09, 2004 4.550 4.612 4.446 4.534 33,654 -0.02(-0.34%)
Feb 06, 2004 4.352 4.550 4.264 4.550 85,001 +0.20(+4.66%)
Feb 05, 2004 4.295 4.362 4.264 4.347 102,117 +0.06(+1.46%)
Feb 04, 2004 4.472 4.508 4.264 4.285 180,772 -0.22(-4.96%)
Feb 03, 2004 4.529 4.685 4.488 4.508 199,234 -0.14(-3.02%)
Feb 02, 2004 4.655 4.680 4.529 4.649 66,539 -0.02(-0.33%)
Jan 30, 2004 4.498 4.680 4.482 4.664 50,000 +0.17(+3.82%)
Jan 29, 2004 4.532 4.656 4.472 4.493 19,808 -0.09(-1.93%)
Jan 28, 2004 4.680 4.680 4.560 4.581 39,039 -0.06(-1.23%)
Jan 27, 2004 4.680 4.690 4.524 4.638 75,386 -0.04(-0.78%)
Jan 26, 2004 4.607 4.686 4.544 4.675 78,655 +0.09(+1.93%)
Jan 23, 2004 4.607 4.607 4.524 4.586 25,192 +0.05(+1.15%)
Jan 22, 2004 4.623 4.680 4.534 4.534 46,731 -0.04(-0.91%)
Jan 21, 2004 4.560 4.623 4.545 4.576 21,154 -0.01(-0.23%)
Jan 20, 2004 4.618 4.696 4.529 4.586 54,808 -0.08(-1.78%)
Jan 16, 2004 4.664 4.680 4.623 4.670 71,155 -0.01(-0.22%)
Jan 15, 2004 4.628 4.680 4.592 4.680 65,880 +0.03(+0.56%)
Jan 14, 2004 4.659 4.716 4.618 4.654 165,416 -0.06(-1.21%)
Jan 13, 2004 4.680 4.732 4.654 4.711 75,195 -0.01(-0.11%)
Jan 12, 2004 4.628 4.732 4.628 4.716 157,208 +0.08(+1.80%)
Jan 09, 2004 4.623 4.732 4.581 4.633 117,259 -0.05(-1.00%)
Jan 08, 2004 4.680 4.706 4.623 4.680 78,416 +0.00(+0.00%)
Jan 07, 2004 4.706 4.706 4.618 4.680 96,573 +0.03(+0.67%)
Jan 06, 2004 4.685 4.696 4.618 4.649 349,237 -0.05(-1.11%)
Jan 05, 2004 4.768 4.810 4.602 4.701 111,925 -0.11(-2.27%)
Jan 02, 2004 4.935 4.935 4.784 4.810 172,311 -0.12(-2.53%)
Dec 31, 2003 4.659 4.940 4.607 4.935 74,232 +0.13(+2.71%)
Dec 30, 2003 4.711 4.805 4.680 4.805 53,954 +0.03(+0.65%)
Dec 29, 2003 4.607 4.815 4.592 4.774 29,464 +0.05(+0.99%)
Dec 26, 2003 4.761 4.779 4.680 4.727 14,304 +0.03(+0.55%)
Dec 24, 2003 4.789 4.789 4.690 4.701 16,358 -0.09(-1.95%)
Dec 23, 2003 4.792 4.800 4.716 4.794 58,322 +0.01(+0.22%)
Dec 22, 2003 4.484 4.806 4.451 4.784 86,455 +0.26(+5.74%)
Dec 19, 2003 4.659 4.664 4.462 4.524 38,350 -0.13(-2.89%)
Dec 18, 2003 4.555 4.716 4.555 4.659 101,271 +0.06(+1.24%)
Dec 17, 2003 4.477 4.602 4.316 4.602 60,710 +0.16(+3.51%)
Dec 16, 2003 4.482 4.482 4.358 4.446 64,116 -0.09(-1.95%)
Dec 15, 2003 4.784 4.799 4.488 4.534 56,853 -0.24(-5.11%)
Dec 12, 2003 4.774 4.784 4.701 4.779 185,420 +0.09(+1.88%)
Dec 11, 2003 4.716 4.774 4.680 4.690 40,385 +0.03(+0.56%)
Dec 10, 2003 4.711 4.784 4.654 4.664 55,720 -0.05(-1.10%)
Dec 09, 2003 4.784 4.789 4.685 4.716 63,974 -0.06(-1.31%)
Dec 08, 2003 4.784 4.794 4.727 4.779 66,160 +0.02(+0.33%)
Dec 05, 2003 4.722 4.753 4.680 4.763 35,073 +0.04(+0.88%)
Dec 04, 2003 4.638 4.748 4.602 4.722 157,862 +0.06(+1.34%)
Dec 03, 2003 4.784 4.815 4.628 4.659 145,691 -0.20(-4.06%)
Dec 02, 2003 4.654 4.883 4.654 4.856 293,634 +0.21(+4.58%)
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.