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

Medallion Fin Cp (NQ: MFIN )

8.125 +0.045 (+0.56%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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 (%)
Apr 30, 2004 4.204 4.269 4.159 4.269 61,161 +0.06(+1.36%)
Apr 29, 2004 4.315 4.315 4.165 4.211 75,778 -0.06(-1.46%)
Apr 28, 2004 4.321 4.323 4.243 4.274 85,202 -0.05(-1.20%)
Apr 27, 2004 4.523 4.523 4.289 4.326 476,598 -0.19(-4.15%)
Apr 26, 2004 4.544 4.622 4.461 4.513 56,353 -0.07(-1.48%)
Apr 23, 2004 4.617 4.617 4.523 4.581 15,194 +0.02(+0.46%)
Apr 22, 2004 4.607 4.695 4.560 4.560 60,776 -0.04(-0.90%)
Apr 21, 2004 4.451 4.622 4.440 4.601 65,585 +0.15(+3.39%)
Apr 20, 2004 4.601 4.607 4.451 4.451 41,928 -0.10(-2.28%)
Apr 19, 2004 4.425 4.570 4.419 4.555 45,390 +0.10(+2.22%)
Apr 16, 2004 4.497 4.497 4.425 4.456 56,353 +0.02(+0.47%)
Apr 15, 2004 4.534 4.534 4.404 4.435 97,704 -0.05(-1.16%)
Apr 14, 2004 4.482 4.581 4.419 4.487 82,510 +0.01(+0.12%)
Apr 13, 2004 4.482 4.518 4.399 4.482 123,477 +0.06(+1.29%)
Apr 12, 2004 4.451 4.503 4.409 4.425 61,546 -0.02(-0.47%)
Apr 08, 2004 4.482 4.544 4.435 4.445 47,121 -0.03(-0.58%)
Apr 07, 2004 4.497 4.497 4.440 4.471 102,320 -0.03(-0.58%)
Apr 06, 2004 4.492 4.529 4.477 4.497 41,928 +0.00(+0.00%)
Apr 05, 2004 4.685 4.700 4.461 4.497 89,049 -0.20(-4.21%)
Apr 02, 2004 4.565 4.711 4.565 4.695 244,646 +0.07(+1.57%)
Apr 01, 2004 4.534 4.674 4.503 4.622 132,324 +0.12(+2.77%)
Mar 31, 2004 4.217 4.575 4.206 4.497 143,864 +0.31(+7.45%)
Mar 30, 2004 4.149 4.185 4.107 4.185 45,197 +0.03(+0.75%)
Mar 29, 2004 4.063 4.154 4.055 4.154 100,781 +0.02(+0.50%)
Mar 26, 2004 4.180 4.180 4.035 4.133 124,631 +0.02(+0.51%)
Mar 25, 2004 4.185 4.185 4.107 4.113 316,001 -0.05(-1.13%)
Mar 24, 2004 4.196 4.196 4.061 4.159 105,782 -0.04(-0.87%)
Mar 23, 2004 4.144 4.211 4.113 4.196 125,400 +0.02(+0.37%)
Mar 22, 2004 4.310 4.315 3.988 4.180 124,246 -0.14(-3.13%)
Mar 19, 2004 4.409 4.409 4.295 4.315 53,852 +0.01(+0.24%)
Mar 18, 2004 4.341 4.367 4.295 4.305 44,813 -0.10(-2.36%)
Mar 17, 2004 4.349 4.414 4.315 4.409 37,312 +0.11(+2.54%)
Mar 16, 2004 4.341 4.383 4.263 4.300 94,627 -0.01(-0.24%)
Mar 15, 2004 4.331 4.341 4.305 4.310 29,426 -0.09(-2.13%)
Mar 12, 2004 4.263 4.419 4.263 4.404 78,086 +0.13(+3.04%)
Mar 11, 2004 4.263 4.326 4.248 4.274 166,559 +0.01(+0.24%)
Mar 10, 2004 4.300 4.471 4.263 4.263 117,707 -0.06(-1.32%)
Mar 09, 2004 4.383 4.399 4.269 4.321 314,847 -0.21(-4.70%)
Mar 08, 2004 4.523 4.586 4.523 4.534 53,083 -0.01(-0.23%)
Mar 05, 2004 4.612 4.705 4.508 4.544 425,822 -0.11(-2.35%)
Mar 04, 2004 4.617 4.679 4.575 4.653 281,766 +0.03(+0.68%)
Mar 03, 2004 4.523 4.669 4.503 4.622 75,201 +0.10(+2.18%)
Mar 02, 2004 4.627 4.653 4.523 4.523 110,013 -0.05(-1.14%)
Mar 01, 2004 4.622 4.674 4.549 4.575 86,933 -0.05(-1.12%)
Feb 27, 2004 4.622 4.674 4.581 4.627 47,698 -0.05(-1.11%)
Feb 26, 2004 4.549 4.679 4.549 4.679 72,893 +0.05(+1.12%)
Feb 25, 2004 4.591 4.627 4.575 4.627 31,542 +0.05(+1.14%)
Feb 24, 2004 4.570 4.601 4.560 4.575 18,848 +0.00(+0.00%)
Feb 23, 2004 4.560 4.626 4.529 4.575 100,589 +0.02(+0.46%)
Feb 20, 2004 4.523 4.596 4.523 4.555 26,734 +0.03(+0.69%)
Feb 19, 2004 4.477 4.555 4.477 4.523 47,313 +0.05(+1.16%)
Feb 18, 2004 4.425 4.596 4.419 4.471 52,698 -0.14(-2.93%)
Feb 17, 2004 4.555 4.627 4.477 4.607 38,851 +0.12(+2.78%)
Feb 13, 2004 4.534 4.653 4.451 4.482 60,392 -0.07(-1.49%)
Feb 12, 2004 4.643 4.653 4.539 4.549 31,927 -0.02(-0.34%)
Feb 11, 2004 4.596 4.643 4.513 4.565 26,926 -0.03(-0.57%)
Feb 10, 2004 4.544 4.591 4.466 4.591 40,966 +0.06(+1.26%)
Feb 09, 2004 4.549 4.612 4.445 4.534 33,658 -0.02(-0.34%)
Feb 06, 2004 4.352 4.549 4.263 4.549 85,010 +0.20(+4.67%)
Feb 05, 2004 4.295 4.362 4.263 4.347 102,128 +0.06(+1.46%)
Feb 04, 2004 4.471 4.508 4.263 4.284 180,791 -0.22(-4.96%)
Feb 03, 2004 4.529 4.685 4.487 4.508 199,255 -0.14(-3.02%)
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.