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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 6.946 7.082 6.946 7.045 193,631 +0.10(+1.50%)
Mar 30, 2006 7.019 7.019 6.931 6.941 99,762 -0.07(-1.04%)
Mar 29, 2006 6.988 7.030 6.983 7.014 125,436 +0.04(+0.60%)
Mar 28, 2006 6.936 6.988 6.931 6.972 230,401 +0.05(+0.75%)
Mar 27, 2006 6.868 6.920 6.853 6.920 291,803 +0.07(+0.99%)
Mar 24, 2006 6.780 6.853 6.780 6.853 223,926 +0.04(+0.61%)
Mar 23, 2006 6.837 6.837 6.749 6.811 110,013 -0.01(-0.08%)
Mar 22, 2006 6.785 6.816 6.759 6.816 132,708 +0.06(+0.85%)
Mar 21, 2006 6.785 6.785 6.749 6.759 118,770 +0.00(+0.00%)
Mar 20, 2006 6.666 6.780 6.666 6.759 241,211 +0.08(+1.17%)
Mar 17, 2006 6.759 6.770 6.619 6.681 291,413 -0.09(-1.31%)
Mar 16, 2006 6.676 6.796 6.645 6.770 804,093 +0.13(+1.93%)
Mar 15, 2006 6.660 6.733 6.525 6.642 349,851 +0.02(+0.27%)
Mar 14, 2006 6.421 6.707 6.421 6.624 690,105 +0.25(+3.92%)
Mar 13, 2006 6.478 6.478 6.286 6.374 167,211 -0.07(-1.05%)
Mar 10, 2006 6.504 6.608 6.406 6.442 280,717 -0.09(-1.43%)
Mar 09, 2006 6.546 6.603 6.499 6.536 261,148 +0.02(+0.24%)
Mar 08, 2006 6.520 6.520 6.447 6.520 126,417 -0.03(-0.48%)
Mar 07, 2006 6.572 6.572 6.452 6.551 139,432 +0.02(+0.24%)
Mar 06, 2006 6.494 6.562 6.478 6.536 193,547 +0.01(+0.16%)
Mar 03, 2006 6.380 6.525 6.343 6.525 385,377 +0.18(+2.87%)
Mar 02, 2006 6.426 6.447 6.328 6.343 278,679 -0.06(-0.97%)
Mar 01, 2006 6.364 6.442 6.296 6.406 168,259 +0.09(+1.48%)
Feb 28, 2006 6.343 6.395 6.296 6.312 63,734 -0.03(-0.49%)
Feb 27, 2006 6.338 6.406 6.338 6.343 75,799 -0.01(-0.16%)
Feb 24, 2006 6.338 6.416 6.322 6.354 87,732 -0.03(-0.49%)
Feb 23, 2006 6.452 6.452 6.317 6.385 79,454 -0.02(-0.24%)
Feb 22, 2006 6.442 6.442 6.359 6.400 139,555 +0.01(+0.16%)
Feb 21, 2006 6.447 6.447 6.343 6.390 91,819 -0.02(-0.24%)
Feb 17, 2006 6.426 6.426 6.338 6.406 227,822 +0.01(+0.16%)
Feb 16, 2006 6.437 6.437 6.297 6.395 279,265 +0.01(+0.08%)
Feb 15, 2006 6.343 6.416 6.317 6.390 284,787 +0.07(+1.15%)
Feb 14, 2006 6.234 6.343 6.234 6.317 404,841 +0.03(+0.41%)
Feb 13, 2006 6.239 6.322 6.239 6.291 195,593 +0.03(+0.41%)
Feb 10, 2006 6.255 6.265 6.135 6.265 595,788 +0.09(+1.43%)
Feb 09, 2006 6.177 6.270 6.130 6.177 212,515 +0.04(+0.68%)
Feb 08, 2006 6.172 6.172 6.094 6.135 162,908 +0.00(+0.00%)
Feb 07, 2006 6.140 6.187 6.057 6.135 332,835 +0.03(+0.43%)
Feb 06, 2006 6.052 6.130 5.969 6.109 402,212 +0.09(+1.47%)
Feb 03, 2006 6.010 6.021 5.912 6.021 150,211 +0.04(+0.70%)
Feb 02, 2006 5.958 6.005 5.958 5.979 307,473 +0.01(+0.09%)
Feb 01, 2006 5.943 5.990 5.881 5.974 28,272 +0.03(+0.53%)
Jan 31, 2006 5.974 5.974 5.904 5.943 30,024 -0.03(-0.52%)
Jan 30, 2006 5.860 6.000 5.860 5.974 223,110 +0.05(+0.88%)
Jan 27, 2006 5.802 5.964 5.802 5.922 29,457 +0.06(+0.98%)
Jan 26, 2006 5.797 5.865 5.771 5.865 35,273 +0.08(+1.44%)
Jan 25, 2006 5.771 5.782 5.730 5.782 67,979 -0.02(-0.27%)
Jan 24, 2006 5.849 5.849 5.792 5.797 25,774 -0.07(-1.15%)
Jan 23, 2006 5.953 5.953 5.854 5.865 38,331 -0.09(-1.57%)
Jan 20, 2006 5.943 5.979 5.854 5.958 50,848 -0.02(-0.35%)
Jan 19, 2006 6.016 6.021 5.979 5.979 14,694 -0.03(-0.43%)
Jan 18, 2006 5.984 6.010 5.984 6.005 19,502 -0.02(-0.26%)
Jan 17, 2006 5.979 6.031 5.979 6.021 39,776 -0.02(-0.34%)
Jan 13, 2006 6.005 6.047 6.005 6.042 71,828 +0.02(+0.35%)
Jan 12, 2006 6.094 6.094 5.953 6.021 40,197 -0.03(-0.52%)
Jan 11, 2006 6.042 6.088 6.042 6.052 43,774 +0.01(+0.09%)
Jan 10, 2006 5.995 6.057 5.984 6.047 236,408 +0.03(+0.43%)
Jan 09, 2006 5.979 6.042 5.927 6.021 212,342 +0.05(+0.87%)
Jan 06, 2006 5.834 5.969 5.834 5.969 565,896 +0.05(+0.88%)
Jan 05, 2006 5.823 5.917 5.823 5.917 44,347 +0.07(+1.16%)
Jan 04, 2006 5.761 5.870 5.740 5.849 64,935 +0.03(+0.45%)
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.