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

Medallion Fin Cp (NQ: MFIN )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 28, 2007 5.709 5.797 5.631 5.662 83,747 -0.03(-0.55%)
Sep 27, 2007 5.704 5.719 5.517 5.693 66,600 +0.01(+0.18%)
Sep 26, 2007 5.563 5.766 5.563 5.683 123,580 +0.09(+1.67%)
Sep 25, 2007 5.543 5.631 5.511 5.589 48,636 +0.03(+0.56%)
Sep 24, 2007 5.620 5.662 5.491 5.558 75,761 -0.07(-1.20%)
Sep 21, 2007 5.704 5.719 5.563 5.626 113,046 -0.08(-1.37%)
Sep 20, 2007 5.615 5.813 5.615 5.704 92,671 -0.08(-1.35%)
Sep 19, 2007 5.724 5.823 5.652 5.782 1,181,084 +0.06(+1.09%)
Sep 18, 2007 5.672 5.761 5.569 5.719 121,049 +0.07(+1.20%)
Sep 17, 2007 5.589 5.693 5.558 5.652 64,811 +0.01(+0.18%)
Sep 14, 2007 5.662 5.719 5.600 5.641 131,193 -0.03(-0.46%)
Sep 13, 2007 5.745 5.745 5.615 5.667 109,611 -0.05(-0.91%)
Sep 12, 2007 5.688 5.724 5.667 5.719 62,230 +0.00(+0.00%)
Sep 11, 2007 5.735 5.735 5.683 5.719 58,917 +0.03(+0.55%)
Sep 10, 2007 5.688 5.709 5.615 5.688 100,270 +0.02(+0.28%)
Sep 07, 2007 5.672 5.719 5.652 5.672 71,255 -0.05(-0.91%)
Sep 06, 2007 5.719 5.724 5.683 5.724 73,038 +0.02(+0.36%)
Sep 05, 2007 5.667 5.719 5.662 5.704 72,741 +0.03(+0.55%)
Sep 04, 2007 5.719 5.730 5.662 5.672 64,760 -0.04(-0.73%)
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%)
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.