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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2005 5.153 5.189 5.153 5.153 28,269 +0.00(+0.00%)
Sep 29, 2005 5.106 5.174 5.096 5.153 29,135 +0.05(+1.02%)
Sep 28, 2005 5.112 5.184 5.096 5.101 60,155 -0.09(-1.70%)
Sep 27, 2005 5.148 5.195 5.148 5.189 20,869 +0.05(+0.91%)
Sep 26, 2005 5.070 5.143 5.065 5.143 59,028 +0.05(+0.92%)
Sep 23, 2005 5.096 5.169 5.075 5.096 9,038 -0.02(-0.31%)
Sep 22, 2005 5.138 5.138 5.080 5.112 34,452 +0.02(+0.31%)
Sep 21, 2005 5.200 5.205 5.074 5.096 69,930 -0.11(-2.10%)
Sep 20, 2005 5.101 5.221 5.101 5.205 72,811 +0.04(+0.81%)
Sep 19, 2005 5.226 5.262 5.138 5.163 86,870 -0.03(-0.60%)
Sep 16, 2005 5.434 5.434 5.096 5.195 190,190 -0.24(-4.40%)
Sep 15, 2005 5.543 5.548 5.413 5.434 76,732 -0.14(-2.52%)
Sep 14, 2005 5.533 5.590 5.486 5.574 26,538 -0.02(-0.28%)
Sep 13, 2005 5.512 5.590 5.507 5.590 12,909 +0.03(+0.56%)
Sep 12, 2005 5.496 5.590 5.418 5.559 55,145 +0.09(+1.62%)
Sep 09, 2005 5.460 5.553 5.460 5.470 38,221 -0.04(-0.75%)
Sep 08, 2005 5.538 5.538 5.443 5.512 21,058 +0.01(+0.09%)
Sep 07, 2005 5.564 5.564 5.429 5.507 36,662 -0.03(-0.56%)
Sep 06, 2005 5.408 5.538 5.408 5.538 78,297 +0.14(+2.60%)
Sep 02, 2005 5.501 5.501 5.382 5.397 46,452 -0.16(-2.90%)
Sep 01, 2005 5.652 5.652 5.512 5.559 50,447 -0.04(-0.74%)
Aug 31, 2005 5.564 5.600 5.465 5.600 115,075 +0.04(+0.75%)
Aug 30, 2005 5.512 5.605 5.481 5.559 170,509 +0.05(+0.85%)
Aug 29, 2005 5.397 5.512 5.397 5.512 40,535 +0.12(+2.32%)
Aug 26, 2005 5.413 5.465 5.356 5.387 62,801 -0.07(-1.24%)
Aug 25, 2005 5.537 5.537 5.408 5.455 90,817 -0.05(-0.94%)
Aug 24, 2005 5.486 5.507 5.429 5.507 44,885 +0.05(+0.91%)
Aug 23, 2005 5.408 5.460 5.361 5.457 53,426 +0.06(+1.10%)
Aug 22, 2005 5.408 5.439 5.346 5.397 77,695 +0.00(+0.00%)
Aug 19, 2005 5.356 5.460 5.346 5.397 56,960 -0.02(-0.29%)
Aug 18, 2005 5.496 5.512 5.356 5.413 81,022 -0.07(-1.23%)
Aug 17, 2005 5.356 5.512 5.356 5.481 116,321 +0.12(+2.33%)
Aug 16, 2005 5.257 5.377 5.257 5.356 175,099 +0.14(+2.59%)
Aug 15, 2005 5.335 5.418 5.221 5.221 78,622 -0.15(-2.81%)
Aug 12, 2005 5.434 5.434 5.309 5.372 79,497 -0.06(-1.15%)
Aug 11, 2005 5.433 5.444 5.356 5.434 110,296 +0.02(+0.38%)
Aug 10, 2005 5.418 5.434 5.309 5.413 114,244 -0.02(-0.38%)
Aug 09, 2005 5.096 5.434 5.092 5.434 483,563 +0.43(+8.52%)
Aug 08, 2005 5.070 5.070 4.997 5.008 56,729 -0.03(-0.52%)
Aug 05, 2005 5.096 5.096 5.034 5.034 33,144 -0.04(-0.72%)
Aug 04, 2005 5.091 5.091 5.070 5.070 67,501 +0.01(+0.21%)
Aug 03, 2005 5.044 5.096 4.992 5.059 58,847 -0.01(-0.21%)
Aug 02, 2005 5.085 5.091 5.049 5.070 70,287 +0.03(+0.52%)
Aug 01, 2005 5.023 5.075 4.997 5.044 77,584 -0.02(-0.31%)
Jul 29, 2005 5.023 5.096 5.013 5.059 44,262 +0.00(+0.00%)
Jul 28, 2005 4.992 5.085 4.987 5.059 26,192 +0.07(+1.35%)
Jul 27, 2005 5.013 5.054 4.971 4.992 104,563 -0.02(-0.41%)
Jul 26, 2005 5.028 5.091 5.008 5.013 33,321 -0.02(-0.31%)
Jul 25, 2005 5.059 5.096 5.013 5.028 117,483 -0.07(-1.33%)
Jul 22, 2005 5.075 5.096 5.075 5.096 61,347 +0.01(+0.10%)
Jul 21, 2005 5.096 5.096 5.044 5.091 52,122 +0.01(+0.20%)
Jul 20, 2005 5.096 5.122 5.075 5.080 158,895 -0.01(-0.20%)
Jul 19, 2005 5.070 5.096 5.059 5.091 34,796 +0.02(+0.41%)
Jul 18, 2005 5.059 5.096 5.044 5.070 112,021 -0.02(-0.41%)
Jul 15, 2005 5.132 5.132 5.049 5.091 158,816 +0.01(+0.10%)
Jul 14, 2005 5.085 5.096 5.070 5.085 143,464 -0.01(-0.20%)
Jul 13, 2005 5.028 5.117 5.002 5.096 227,154 +0.14(+2.83%)
Jul 12, 2005 4.945 5.070 4.919 4.955 623,002 +0.01(+0.21%)
Jul 11, 2005 4.955 5.035 4.945 4.945 68,268 -0.05(-1.04%)
Jul 08, 2005 4.945 5.013 4.940 4.997 23,052 +0.03(+0.63%)
Jul 07, 2005 5.002 5.008 4.955 4.966 18,269 -0.06(-1.14%)
Jul 06, 2005 5.101 5.101 4.971 5.023 26,537 -0.03(-0.51%)
Jul 05, 2005 5.096 5.101 4.971 5.049 56,539 -0.05(-1.02%)
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.