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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 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 (%)
Aug 31, 2007 5.558 5.724 5.548 5.714 123,017 +0.23(+4.17%)
Aug 30, 2007 5.402 5.548 5.402 5.485 77,934 +0.08(+1.54%)
Aug 29, 2007 5.610 5.886 5.402 5.402 528,489 -0.19(-3.44%)
Aug 28, 2007 5.688 5.724 5.574 5.595 82,873 -0.11(-1.91%)
Aug 27, 2007 5.610 5.901 5.610 5.704 169,694 +0.08(+1.39%)
Aug 24, 2007 5.698 5.750 5.558 5.626 79,777 -0.10(-1.77%)
Aug 23, 2007 5.678 5.787 5.678 5.727 123,930 +0.08(+1.43%)
Aug 22, 2007 5.745 5.792 5.501 5.646 160,073 -0.07(-1.27%)
Aug 21, 2007 5.865 5.865 5.454 5.719 193,885 -0.01(-0.09%)
Aug 20, 2007 5.724 5.813 5.589 5.724 133,285 +0.02(+0.36%)
Aug 17, 2007 5.953 5.979 5.620 5.704 200,594 -0.17(-2.92%)
Aug 16, 2007 5.782 5.953 5.782 5.875 137,482 +0.01(+0.18%)
Aug 15, 2007 5.886 6.042 5.849 5.865 228,476 -0.07(-1.23%)
Aug 14, 2007 5.948 6.130 5.896 5.938 145,066 -0.01(-0.17%)
Aug 13, 2007 6.369 6.369 5.943 5.948 151,995 -0.29(-4.67%)
Aug 10, 2007 6.088 6.260 5.943 6.239 239,024 +0.16(+2.56%)
Aug 09, 2007 6.057 6.390 5.953 6.083 526,006 -0.02(-0.34%)
Aug 08, 2007 6.036 6.473 5.932 6.104 418,533 +0.21(+3.62%)
Aug 07, 2007 5.813 6.066 5.719 5.891 123,630 +0.08(+1.43%)
Aug 06, 2007 5.672 5.834 5.511 5.808 128,081 +0.11(+2.01%)
Aug 03, 2007 5.641 5.912 5.584 5.693 200,261 -0.20(-3.35%)
Aug 02, 2007 5.932 5.953 5.880 5.891 222,847 +0.05(+0.80%)
Aug 01, 2007 5.823 5.953 5.730 5.844 258,220 -0.13(-2.18%)
Jul 31, 2007 5.964 6.031 5.922 5.974 97,546 +0.05(+0.79%)
Jul 30, 2007 6.203 6.203 5.906 5.927 122,544 -0.06(-1.04%)
Jul 27, 2007 5.979 6.031 5.927 5.990 87,128 -0.04(-0.69%)
Jul 26, 2007 5.953 6.057 5.927 6.031 94,869 +0.01(+0.17%)
Jul 25, 2007 5.948 6.026 5.912 6.021 75,359 +0.09(+1.58%)
Jul 24, 2007 6.026 6.026 5.901 5.927 177,881 -0.11(-1.89%)
Jul 23, 2007 5.974 6.062 5.974 6.042 149,464 +0.10(+1.66%)
Jul 20, 2007 5.912 5.990 5.886 5.943 106,147 +0.02(+0.35%)
Jul 19, 2007 5.932 5.974 5.906 5.922 70,724 +0.06(+0.97%)
Jul 18, 2007 5.922 5.969 5.849 5.865 113,496 -0.10(-1.66%)
Jul 17, 2007 6.078 6.099 5.927 5.964 70,020 -0.02(-0.35%)
Jul 16, 2007 5.953 6.094 5.943 5.984 79,873 +0.04(+0.61%)
Jul 13, 2007 6.031 6.047 5.927 5.948 151,192 -0.07(-1.21%)
Jul 12, 2007 5.880 6.031 5.880 6.021 55,868 +0.04(+0.70%)
Jul 11, 2007 5.964 5.979 5.860 5.979 63,084 -0.01(-0.17%)
Jul 10, 2007 6.052 6.099 5.948 5.990 75,734 -0.07(-1.20%)
Jul 09, 2007 6.109 6.109 6.047 6.062 67,325 -0.02(-0.34%)
Jul 06, 2007 6.062 6.099 6.005 6.083 72,303 +0.01(+0.09%)
Jul 05, 2007 6.151 6.161 6.062 6.078 77,013 -0.02(-0.34%)
Jul 03, 2007 6.073 6.104 6.052 6.099 37,993 +0.06(+0.95%)
Jul 02, 2007 6.187 6.187 5.984 6.042 97,848 -0.11(-1.78%)
Jun 29, 2007 6.192 6.239 6.140 6.151 54,731 -0.03(-0.42%)
Jun 28, 2007 6.146 6.187 6.099 6.177 55,018 +0.01(+0.08%)
Jun 27, 2007 6.114 6.203 6.083 6.172 148,214 +0.06(+1.02%)
Jun 26, 2007 6.125 6.151 6.010 6.109 128,256 +0.03(+0.51%)
Jun 25, 2007 6.068 6.239 6.062 6.078 218,146 +0.02(+0.34%)
Jun 22, 2007 6.109 6.239 6.036 6.057 3,163,171 -0.05(-0.77%)
Jun 21, 2007 6.031 6.109 5.969 6.104 145,100 +0.06(+0.95%)
Jun 20, 2007 6.021 6.130 6.021 6.047 112,321 +0.03(+0.52%)
Jun 19, 2007 6.031 6.135 5.974 6.016 188,677 -0.05(-0.77%)
Jun 18, 2007 5.953 6.120 5.938 6.062 186,754 +0.11(+1.83%)
Jun 15, 2007 5.974 6.005 5.823 5.953 429,092 +0.07(+1.24%)
Jun 14, 2007 6.062 6.078 5.839 5.880 290,613 -0.14(-2.25%)
Jun 13, 2007 5.912 6.047 5.797 6.016 135,016 +0.14(+2.30%)
Jun 12, 2007 5.912 6.042 5.844 5.880 281,573 -0.04(-0.62%)
Jun 11, 2007 5.932 5.974 5.886 5.917 166,455 -0.02(-0.35%)
Jun 08, 2007 5.927 5.979 5.745 5.938 291,809 +0.14(+2.42%)
Jun 07, 2007 5.797 5.828 5.771 5.797 163,989 -0.03(-0.54%)
Jun 06, 2007 5.917 5.917 5.797 5.828 430,825 -0.12(-2.10%)
Jun 05, 2007 6.036 6.036 5.912 5.953 121,782 -0.11(-1.89%)
Jun 04, 2007 6.005 6.109 6.005 6.068 127,364 +0.03(+0.52%)
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.