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

Medallion Fin Cp (NQ: MFIN )

8.220 -0.180 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 28, 2007 5.725 5.912 5.715 5.860 245,072 +0.13(+2.27%)
Feb 27, 2007 5.813 5.865 5.725 5.730 263,157 -0.13(-2.22%)
Feb 26, 2007 5.834 5.881 5.813 5.860 146,772 +0.02(+0.36%)
Feb 23, 2007 5.829 5.886 5.824 5.839 153,020 -0.01(-0.18%)
Feb 22, 2007 5.881 5.881 5.813 5.850 88,197 +0.00(+0.00%)
Feb 21, 2007 5.824 5.886 5.813 5.850 91,519 -0.01(-0.18%)
Feb 20, 2007 5.845 5.865 5.813 5.860 117,708 +0.03(+0.45%)
Feb 16, 2007 5.834 5.850 5.772 5.834 141,335 +0.01(+0.09%)
Feb 15, 2007 5.782 5.876 5.782 5.829 121,888 +0.02(+0.28%)
Feb 14, 2007 5.829 5.891 5.793 5.813 112,917 +0.00(+0.08%)
Feb 13, 2007 5.855 5.855 5.777 5.808 93,219 -0.01(-0.18%)
Feb 12, 2007 5.881 5.881 5.777 5.819 137,246 -0.04(-0.71%)
Feb 09, 2007 5.876 5.954 5.798 5.860 191,203 -0.03(-0.53%)
Feb 08, 2007 5.865 6.001 5.819 5.891 159,405 +0.01(+0.09%)
Feb 07, 2007 5.886 5.907 5.839 5.886 86,676 +0.00(+0.00%)
Feb 06, 2007 5.928 5.928 5.865 5.886 60,237 -0.01(-0.18%)
Feb 05, 2007 5.917 5.923 5.871 5.897 106,965 -0.01(-0.09%)
Feb 02, 2007 5.876 5.917 5.865 5.902 216,592 +0.02(+0.35%)
Feb 01, 2007 5.923 5.923 5.860 5.881 76,932 +0.01(+0.18%)
Jan 31, 2007 5.845 5.907 5.834 5.871 152,445 +0.02(+0.27%)
Jan 30, 2007 5.933 5.933 5.845 5.855 120,871 -0.08(-1.31%)
Jan 29, 2007 5.834 5.933 5.834 5.933 115,017 +0.06(+1.06%)
Jan 26, 2007 5.907 5.949 5.829 5.871 185,584 -0.01(-0.09%)
Jan 25, 2007 5.923 5.959 5.855 5.876 168,241 -0.06(-0.96%)
Jan 24, 2007 5.964 5.964 5.881 5.933 136,960 -0.03(-0.52%)
Jan 23, 2007 5.871 5.980 5.871 5.964 175,932 +0.10(+1.68%)
Jan 22, 2007 5.964 5.964 5.829 5.865 108,657 -0.09(-1.57%)
Jan 19, 2007 5.881 5.964 5.876 5.959 153,429 +0.05(+0.79%)
Jan 18, 2007 5.865 5.959 5.829 5.912 366,251 +0.06(+1.07%)
Jan 17, 2007 5.954 5.964 5.839 5.850 164,247 -0.10(-1.66%)
Jan 16, 2007 5.995 6.094 5.917 5.949 79,128 -0.04(-0.69%)
Jan 12, 2007 6.016 6.053 5.897 5.990 90,888 -0.02(-0.35%)
Jan 11, 2007 6.089 6.157 5.969 6.011 136,410 -0.06(-1.03%)
Jan 10, 2007 5.985 6.079 5.975 6.073 100,538 +0.04(+0.69%)
Jan 09, 2007 6.146 6.162 6.016 6.032 77,020 -0.11(-1.78%)
Jan 08, 2007 6.266 6.266 6.120 6.141 234,714 -0.10(-1.58%)
Jan 05, 2007 6.281 6.318 6.162 6.240 182,665 -0.04(-0.66%)
Jan 04, 2007 6.375 6.401 6.172 6.281 112,267 -0.09(-1.47%)
Jan 03, 2007 6.484 6.547 6.307 6.375 156,368 -0.06(-0.89%)
Dec 29, 2006 6.411 6.552 6.396 6.432 108,557 +0.03(+0.49%)
Dec 28, 2006 6.479 6.500 6.391 6.401 51,310 -0.11(-1.68%)
Dec 27, 2006 6.401 6.510 6.401 6.510 74,918 +0.14(+2.20%)
Dec 26, 2006 6.318 6.406 6.297 6.370 133,233 +0.03(+0.49%)
Dec 22, 2006 6.333 6.344 6.292 6.339 21,275 +0.02(+0.25%)
Dec 21, 2006 6.313 6.370 6.313 6.323 96,803 -0.01(-0.16%)
Dec 20, 2006 6.261 6.344 6.229 6.333 89,972 +0.09(+1.50%)
Dec 19, 2006 6.146 6.240 6.146 6.240 107,086 +0.03(+0.42%)
Dec 18, 2006 6.219 6.240 6.162 6.214 112,765 -0.01(-0.08%)
Dec 15, 2006 6.240 6.281 6.203 6.219 159,356 -0.02(-0.25%)
Dec 14, 2006 6.229 6.266 6.110 6.235 69,820 +0.03(+0.50%)
Dec 13, 2006 6.183 6.203 6.084 6.203 180,259 +0.06(+1.02%)
Dec 12, 2006 6.172 6.183 6.089 6.141 82,822 -0.05(-0.84%)
Dec 11, 2006 6.266 6.297 6.131 6.193 90,390 -0.04(-0.67%)
Dec 08, 2006 6.240 6.281 6.224 6.235 425,039 -0.01(-0.08%)
Dec 07, 2006 6.271 6.318 6.240 6.240 59,897 -0.06(-0.99%)
Dec 06, 2006 6.365 6.365 6.240 6.302 122,285 -0.04(-0.57%)
Dec 05, 2006 6.354 6.411 6.307 6.339 260,931 +0.04(+0.58%)
Dec 04, 2006 6.120 6.344 6.042 6.302 233,225 +0.20(+3.32%)
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.