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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 2.470 2.516 2.314 2.516 230,413 +0.03(+1.26%)
Aug 29, 2002 2.449 2.506 2.397 2.485 407,358 +0.02(+0.63%)
Aug 28, 2002 2.574 2.589 2.449 2.470 141,748 -0.07(-2.66%)
Aug 27, 2002 2.548 2.594 2.537 2.537 87,895 -0.06(-2.40%)
Aug 26, 2002 2.454 2.600 2.454 2.600 97,319 +0.10(+3.93%)
Aug 23, 2002 2.470 2.527 2.423 2.501 83,472 +0.02(+0.65%)
Aug 22, 2002 2.339 2.522 2.313 2.485 213,680 +0.19(+8.39%)
Aug 21, 2002 2.309 2.340 2.277 2.293 72,316 -0.01(-0.23%)
Aug 20, 2002 2.142 2.361 2.142 2.298 311,769 +0.20(+9.68%)
Aug 16, 2002 2.080 2.132 2.038 2.095 100,781 +0.06(+2.81%)
Aug 15, 2002 2.106 2.158 1.955 2.038 337,638 -0.04(-1.75%)
Aug 14, 2002 1.768 2.080 1.763 2.075 1,184,764 +0.38(+22.39%)
Aug 13, 2002 1.664 1.695 1.653 1.695 154,827 +0.06(+3.49%)
Aug 12, 2002 1.622 1.820 1.606 1.638 252,724 +0.00(+0.00%)
Aug 07, 2002 1.646 1.659 1.622 1.638 235,798 +0.01(+0.32%)
Aug 06, 2002 1.612 1.679 1.612 1.633 143,287 +0.03(+1.95%)
Aug 05, 2002 1.659 1.680 1.601 1.601 126,169 -0.08(-4.64%)
Aug 02, 2002 1.705 1.737 1.643 1.679 30,580 -0.03(-1.52%)
Aug 01, 2002 1.716 1.716 1.638 1.705 5,192 +0.02(+0.92%)
Jul 31, 2002 1.690 1.690 1.638 1.690 330,733 +0.00(+0.00%)
Jul 30, 2002 1.664 1.716 1.638 1.690 334,657 +0.05(+2.85%)
Jul 29, 2002 1.612 1.731 1.591 1.643 267,148 -0.04(-2.47%)
Jul 26, 2002 1.636 1.685 1.636 1.685 1,153 +0.07(+4.52%)
Jul 25, 2002 1.570 1.725 1.430 1.612 84,818 +0.04(+2.65%)
Jul 24, 2002 1.664 1.669 1.518 1.570 311,577 -0.10(-6.21%)
Jul 23, 2002 1.934 1.960 1.643 1.674 211,197 -0.26(-13.44%)
Jul 22, 2002 1.976 2.037 1.929 1.934 163,866 -0.05(-2.62%)
Jul 19, 2002 2.064 2.064 1.976 1.986 40,197 -0.17(-7.95%)
Jul 17, 2002 2.340 2.340 2.132 2.158 37,120 -0.05(-2.35%)
Jul 12, 2002 2.215 2.236 2.111 2.210 67,316 -0.01(-0.23%)
Jul 11, 2002 2.366 2.366 2.210 2.215 129,439 -0.12(-5.33%)
Jul 10, 2002 2.236 2.340 2.236 2.340 41,159 +0.10(+4.65%)
Jul 09, 2002 2.262 2.262 2.236 2.236 29,234 +0.00(+0.00%)
Jul 08, 2002 2.241 2.241 2.236 2.236 23,272 -0.01(-0.23%)
Jul 05, 2002 2.236 2.386 2.236 2.241 13,847 -0.03(-1.37%)
Jul 04, 2002 2.340 2.385 2.241 2.272 56,353 +0.00(+0.00%)
Jul 03, 2002 2.340 2.385 2.241 2.272 56,353 -0.06(-2.67%)
Jul 02, 2002 2.600 2.605 2.288 2.335 79,240 -0.18(-7.23%)
Jul 01, 2002 2.652 2.730 2.501 2.516 166,944 -0.23(-8.33%)
Jun 28, 2002 2.522 2.756 2.522 2.745 1,018,781 +0.17(+6.67%)
Jun 27, 2002 2.438 2.574 2.340 2.574 223,489 +0.20(+8.55%)
Jun 26, 2002 2.231 2.470 2.184 2.371 243,684 +0.12(+5.56%)
Jun 25, 2002 2.262 2.308 2.225 2.246 144,056 -0.04(-1.80%)
Jun 21, 2002 2.418 2.418 2.220 2.287 261,955 +0.07(+3.27%)
Jun 20, 2002 2.371 2.444 2.184 2.215 608,922 -0.16(-6.58%)
Jun 19, 2002 2.490 2.522 2.371 2.371 147,326 -0.12(-5.00%)
Jun 18, 2002 2.646 2.646 2.490 2.496 136,170 -0.10(-4.00%)
Jun 17, 2002 2.511 2.626 2.459 2.600 216,565 +0.14(+5.49%)
Jun 14, 2002 2.413 2.496 2.397 2.464 179,060 -0.01(-0.21%)
Jun 12, 2002 2.522 2.626 2.397 2.470 351,967 -0.05(-2.06%)
Jun 11, 2002 2.142 2.522 2.116 2.522 529,104 +0.31(+14.12%)
Jun 10, 2002 2.002 2.262 2.002 2.210 268,495 +0.23(+11.84%)
Jun 07, 2002 1.950 1.976 1.862 1.976 336,965 +0.05(+2.43%)
Jun 06, 2002 1.846 1.965 1.825 1.929 1,368,440 +0.04(+1.92%)
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.