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 (%)
Apr 28, 2006 6.885 6.983 6.864 6.921 281,543 +0.05(+0.68%)
Apr 27, 2006 6.983 6.983 6.838 6.874 94,005 -0.10(-1.49%)
Apr 26, 2006 6.942 6.989 6.900 6.978 101,150 +0.03(+0.37%)
Apr 25, 2006 6.921 6.978 6.879 6.952 197,217 -0.01(-0.07%)
Apr 24, 2006 6.916 6.968 6.916 6.957 63,410 +0.03(+0.45%)
Apr 21, 2006 6.900 6.968 6.873 6.926 149,662 +0.01(+0.15%)
Apr 20, 2006 6.931 6.957 6.916 6.916 155,899 -0.02(-0.23%)
Apr 19, 2006 6.968 6.968 6.905 6.931 123,490 -0.03(-0.45%)
Apr 18, 2006 6.900 6.968 6.895 6.963 119,952 +0.05(+0.75%)
Apr 17, 2006 6.890 6.916 6.825 6.911 52,216 +0.04(+0.53%)
Apr 13, 2006 6.967 6.967 6.869 6.874 46,233 -0.04(-0.53%)
Apr 12, 2006 6.921 6.968 6.885 6.911 105,723 -0.01(-0.15%)
Apr 11, 2006 6.911 6.957 6.874 6.921 85,074 +0.00(+0.00%)
Apr 10, 2006 6.843 6.926 6.843 6.921 118,292 +0.06(+0.91%)
Apr 07, 2006 6.937 6.942 6.838 6.859 87,540 -0.06(-0.83%)
Apr 06, 2006 6.864 6.952 6.838 6.916 120,802 +0.04(+0.53%)
Apr 05, 2006 7.015 7.020 6.879 6.879 117,586 -0.11(-1.64%)
Apr 04, 2006 7.030 7.046 6.994 6.994 121,433 -0.05(-0.74%)
Apr 03, 2006 7.067 7.067 6.937 7.046 116,340 +0.00(+0.00%)
Mar 31, 2006 6.947 7.082 6.947 7.046 193,611 +0.10(+1.50%)
Mar 30, 2006 7.020 7.020 6.931 6.942 99,751 -0.07(-1.04%)
Mar 29, 2006 6.989 7.030 6.983 7.015 125,423 +0.04(+0.60%)
Mar 28, 2006 6.937 6.989 6.931 6.973 230,377 +0.05(+0.75%)
Mar 27, 2006 6.869 6.921 6.853 6.921 291,772 +0.07(+0.99%)
Mar 24, 2006 6.781 6.853 6.781 6.853 223,902 +0.04(+0.61%)
Mar 23, 2006 6.838 6.838 6.749 6.812 110,002 -0.01(-0.08%)
Mar 22, 2006 6.786 6.817 6.760 6.817 132,694 +0.06(+0.85%)
Mar 21, 2006 6.786 6.786 6.749 6.760 118,758 +0.00(+0.00%)
Mar 20, 2006 6.666 6.781 6.666 6.760 241,185 +0.08(+1.17%)
Mar 17, 2006 6.760 6.770 6.619 6.682 291,382 -0.09(-1.31%)
Mar 16, 2006 6.677 6.796 6.645 6.770 804,007 +0.13(+1.93%)
Mar 15, 2006 6.661 6.734 6.526 6.642 349,814 +0.02(+0.27%)
Mar 14, 2006 6.422 6.708 6.422 6.625 690,032 +0.25(+3.92%)
Mar 13, 2006 6.479 6.479 6.287 6.375 167,193 -0.07(-1.05%)
Mar 10, 2006 6.505 6.609 6.406 6.443 280,688 -0.09(-1.43%)
Mar 09, 2006 6.547 6.604 6.500 6.536 261,120 +0.02(+0.24%)
Mar 08, 2006 6.521 6.521 6.448 6.521 126,404 -0.03(-0.48%)
Mar 07, 2006 6.573 6.573 6.453 6.552 139,418 +0.02(+0.24%)
Mar 06, 2006 6.495 6.562 6.479 6.536 193,526 +0.01(+0.16%)
Mar 03, 2006 6.380 6.526 6.344 6.526 385,336 +0.18(+2.87%)
Mar 02, 2006 6.427 6.448 6.328 6.344 278,649 -0.06(-0.97%)
Mar 01, 2006 6.365 6.443 6.297 6.406 168,241 +0.09(+1.48%)
Feb 28, 2006 6.344 6.396 6.297 6.313 63,728 -0.03(-0.49%)
Feb 27, 2006 6.339 6.406 6.339 6.344 75,791 -0.01(-0.16%)
Feb 24, 2006 6.339 6.417 6.323 6.354 87,722 -0.03(-0.49%)
Feb 23, 2006 6.453 6.453 6.318 6.385 79,445 -0.02(-0.24%)
Feb 22, 2006 6.443 6.443 6.359 6.401 139,541 +0.01(+0.16%)
Feb 21, 2006 6.448 6.448 6.344 6.391 91,809 -0.02(-0.24%)
Feb 17, 2006 6.427 6.427 6.339 6.406 227,798 +0.01(+0.16%)
Feb 16, 2006 6.437 6.437 6.298 6.396 279,236 +0.01(+0.08%)
Feb 15, 2006 6.344 6.417 6.318 6.391 284,757 +0.07(+1.15%)
Feb 14, 2006 6.235 6.344 6.235 6.318 404,798 +0.03(+0.41%)
Feb 13, 2006 6.240 6.323 6.240 6.292 195,573 +0.03(+0.41%)
Feb 10, 2006 6.255 6.266 6.136 6.266 595,725 +0.09(+1.43%)
Feb 09, 2006 6.177 6.271 6.131 6.177 212,492 +0.04(+0.68%)
Feb 08, 2006 6.172 6.172 6.094 6.136 162,891 +0.00(+0.00%)
Feb 07, 2006 6.141 6.188 6.058 6.136 332,800 +0.03(+0.43%)
Feb 06, 2006 6.053 6.131 5.969 6.110 402,169 +0.09(+1.47%)
Feb 03, 2006 6.011 6.021 5.912 6.021 150,195 +0.04(+0.70%)
Feb 02, 2006 5.959 6.006 5.959 5.980 307,440 +0.01(+0.09%)
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.