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

Medallion Fin Cp (NQ: MFIN )

7.590 +0.230 (+3.12%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 1, 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, 2008 4.602 4.749 4.481 4.481 76,239 -0.06(-1.39%)
Apr 29, 2008 4.433 4.712 4.375 4.544 98,029 +0.13(+2.98%)
Apr 28, 2008 4.439 4.439 4.406 4.412 13,927 -0.02(-0.36%)
Apr 25, 2008 4.433 4.475 4.386 4.428 59,107 -0.03(-0.71%)
Apr 24, 2008 4.449 4.470 4.381 4.460 19,948 +0.02(+0.36%)
Apr 23, 2008 4.433 4.449 4.391 4.444 28,396 +0.07(+1.56%)
Apr 22, 2008 4.507 4.565 4.354 4.375 78,656 -0.09(-2.00%)
Apr 21, 2008 4.428 4.554 4.428 4.465 91,275 +0.02(+0.47%)
Apr 18, 2008 4.570 4.581 4.428 4.444 52,655 -0.03(-0.71%)
Apr 17, 2008 4.491 4.507 4.444 4.475 74,326 -0.02(-0.35%)
Apr 16, 2008 4.481 4.491 4.460 4.491 45,470 +0.01(+0.24%)
Apr 15, 2008 4.539 4.539 4.444 4.481 108,538 +0.05(+1.07%)
Apr 14, 2008 4.554 4.565 4.428 4.433 30,983 -0.06(-1.29%)
Apr 11, 2008 4.575 4.575 4.465 4.491 22,362 -0.06(-1.39%)
Apr 10, 2008 4.686 4.686 4.449 4.554 176,599 -0.11(-2.37%)
Apr 09, 2008 4.707 4.739 4.507 4.665 42,437 -0.03(-0.67%)
Apr 08, 2008 4.860 4.897 4.607 4.697 139,753 -0.16(-3.36%)
Apr 07, 2008 4.765 4.860 4.765 4.860 21,767 +0.08(+1.76%)
Apr 04, 2008 4.828 4.844 4.744 4.775 29,231 -0.08(-1.63%)
Apr 03, 2008 4.618 4.876 4.581 4.854 66,915 +0.28(+6.22%)
Apr 02, 2008 4.728 4.728 4.470 4.570 106,452 -0.15(-3.23%)
Apr 01, 2008 4.865 4.865 4.612 4.723 126,243 -0.04(-0.77%)
Mar 31, 2008 4.854 4.860 4.760 4.760 88,459 -0.01(-0.11%)
Mar 28, 2008 5.044 5.134 4.739 4.765 79,097 -0.21(-4.13%)
Mar 27, 2008 5.060 5.060 4.955 4.970 21,038 -0.09(-1.77%)
Mar 26, 2008 5.239 5.239 5.039 5.060 50,082 -0.12(-2.24%)
Mar 25, 2008 5.134 5.176 5.107 5.176 20,890 +0.04(+0.82%)
Mar 24, 2008 5.197 5.249 5.076 5.134 52,066 +0.00(+0.00%)
Mar 21, 2008 5.197 5.255 5.086 5.134 34,832 +0.00(+0.00%)
Mar 20, 2008 5.197 5.255 5.086 5.134 34,832 +0.05(+1.04%)
Mar 19, 2008 5.197 5.313 5.070 5.081 51,043 -0.12(-2.33%)
Mar 18, 2008 5.149 5.265 5.149 5.202 96,776 +0.12(+2.28%)
Mar 17, 2008 4.965 5.318 4.965 5.086 88,677 -0.01(-0.21%)
Mar 14, 2008 5.112 5.234 5.097 5.097 36,946 -0.09(-1.83%)
Mar 13, 2008 5.212 5.228 5.186 5.191 75,996 -0.01(-0.20%)
Mar 12, 2008 4.949 5.349 4.949 5.202 41,210 -0.01(-0.10%)
Mar 11, 2008 5.181 5.270 5.044 5.207 57,405 +0.16(+3.24%)
Mar 10, 2008 4.839 5.318 4.839 5.044 106,603 +0.12(+2.35%)
Mar 07, 2008 4.839 4.955 4.791 4.928 31,285 +0.16(+3.31%)
Mar 06, 2008 4.886 4.939 4.770 4.770 32,287 -0.21(-4.13%)
Mar 05, 2008 5.012 5.023 4.907 4.976 33,520 +0.11(+2.16%)
Mar 04, 2008 5.039 5.044 4.870 4.870 51,140 -0.17(-3.44%)
Mar 03, 2008 5.149 5.160 5.039 5.044 30,058 -0.17(-3.33%)
Feb 29, 2008 5.055 5.234 5.055 5.218 61,502 +0.14(+2.80%)
Feb 28, 2008 5.070 5.291 5.039 5.076 41,353 +0.02(+0.42%)
Feb 27, 2008 5.065 5.170 5.049 5.055 21,651 +0.00(+0.00%)
Feb 26, 2008 5.060 5.097 5.039 5.055 24,005 +0.00(+0.00%)
Feb 25, 2008 5.212 5.302 5.007 5.055 67,764 -0.15(-2.83%)
Feb 22, 2008 5.186 5.207 5.170 5.202 11,992 +0.02(+0.30%)
Feb 21, 2008 5.202 5.202 5.160 5.186 7,819 -0.01(-0.20%)
Feb 20, 2008 5.165 5.223 5.128 5.197 23,171 -0.04(-0.80%)
Feb 19, 2008 5.234 5.270 5.202 5.239 29,154 -0.02(-0.30%)
Feb 18, 2008 5.213 5.265 5.155 5.255 16,140 +0.00(+0.00%)
Feb 15, 2008 5.213 5.265 5.155 5.255 16,140 +0.05(+1.01%)
Feb 14, 2008 5.276 5.297 5.134 5.202 33,571 -0.02(-0.40%)
Feb 13, 2008 5.186 5.223 5.160 5.223 13,203 +0.02(+0.40%)
Feb 12, 2008 5.160 5.207 5.128 5.202 21,423 +0.03(+0.61%)
Feb 11, 2008 5.139 5.170 5.065 5.170 23,516 +0.04(+0.72%)
Feb 08, 2008 5.044 5.197 5.044 5.134 28,633 -0.04(-0.71%)
Feb 07, 2008 5.155 5.202 5.091 5.170 79,760 +0.01(+0.10%)
Feb 06, 2008 5.270 5.270 5.155 5.165 40,363 -0.08(-1.60%)
Feb 05, 2008 5.165 5.249 5.134 5.249 55,474 +0.02(+0.30%)
Feb 04, 2008 5.234 5.234 5.081 5.234 75,135 +0.03(+0.61%)
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.