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, 2008 5.304 5.611 5.304 5.444 165,951 +0.13(+2.45%)
Sep 29, 2008 5.413 5.574 5.309 5.314 218,490 -0.20(-3.58%)
Sep 26, 2008 5.439 5.533 5.273 5.512 47,835 -0.03(-0.56%)
Sep 25, 2008 5.455 5.579 5.372 5.543 76,007 +0.19(+3.50%)
Sep 24, 2008 5.439 5.449 5.231 5.356 36,883 +0.01(+0.10%)
Sep 23, 2008 5.460 5.486 5.288 5.351 107,636 -0.09(-1.72%)
Sep 22, 2008 5.538 5.538 5.418 5.444 170,324 -0.09(-1.69%)
Sep 19, 2008 5.449 5.600 5.268 5.538 523,631 +0.21(+4.00%)
Sep 18, 2008 5.085 5.330 5.049 5.325 323,440 +0.33(+6.56%)
Sep 17, 2008 5.080 5.215 4.997 4.997 162,412 -0.20(-3.90%)
Sep 16, 2008 5.039 5.205 5.008 5.200 106,634 +0.15(+2.88%)
Sep 15, 2008 5.200 5.245 5.054 5.054 90,157 -0.18(-3.48%)
Sep 12, 2008 5.397 5.403 5.221 5.236 56,393 -0.11(-2.04%)
Sep 11, 2008 5.356 5.408 5.200 5.346 69,139 -0.01(-0.19%)
Sep 10, 2008 5.346 5.366 5.262 5.356 103,236 +0.08(+1.58%)
Sep 09, 2008 5.340 5.434 5.273 5.273 69,653 -0.01(-0.20%)
Sep 08, 2008 5.319 5.351 5.242 5.283 97,173 +0.05(+0.89%)
Sep 05, 2008 5.278 5.278 5.195 5.236 80,340 -0.05(-0.98%)
Sep 04, 2008 5.351 5.356 5.257 5.288 67,353 -0.04(-0.68%)
Sep 03, 2008 5.325 5.486 5.200 5.325 140,029 -0.02(-0.29%)
Sep 02, 2008 5.481 5.481 5.294 5.340 126,712 -0.06(-1.06%)
Aug 29, 2008 5.465 5.465 5.361 5.397 128,967 +0.02(+0.29%)
Aug 28, 2008 5.330 5.418 5.231 5.382 254,710 +0.05(+0.98%)
Aug 27, 2008 5.054 5.631 5.034 5.330 1,670,282 +0.23(+4.59%)
Aug 26, 2008 5.080 5.096 5.049 5.096 41,189 +0.10(+2.08%)
Aug 25, 2008 5.059 5.059 4.945 4.992 33,314 -0.04(-0.83%)
Aug 22, 2008 4.966 5.148 4.945 5.034 43,764 +0.04(+0.73%)
Aug 21, 2008 4.976 5.117 4.976 4.997 29,119 -0.09(-1.74%)
Aug 20, 2008 5.117 5.278 5.013 5.085 53,643 +0.04(+0.72%)
Aug 19, 2008 4.992 5.163 4.961 5.049 43,729 -0.03(-0.51%)
Aug 18, 2008 5.174 5.283 5.059 5.075 61,601 -0.12(-2.30%)
Aug 15, 2008 5.392 5.423 5.174 5.195 103,828 -0.03(-0.60%)
Aug 14, 2008 5.200 5.330 5.174 5.226 56,314 -0.02(-0.30%)
Aug 13, 2008 5.288 5.423 5.205 5.242 96,213 -0.08(-1.56%)
Aug 12, 2008 5.304 5.392 5.293 5.325 60,583 -0.01(-0.19%)
Aug 11, 2008 5.319 5.397 5.278 5.335 100,109 +0.02(+0.39%)
Aug 08, 2008 5.106 5.325 5.106 5.314 70,789 +0.18(+3.44%)
Aug 07, 2008 5.257 5.278 5.138 5.138 82,609 -0.14(-2.66%)
Aug 06, 2008 5.049 5.366 5.044 5.278 176,638 +0.19(+3.78%)
Aug 05, 2008 5.117 5.117 5.008 5.085 53,951 +0.01(+0.10%)
Aug 04, 2008 5.148 5.148 4.992 5.080 65,068 -0.05(-0.91%)
Aug 01, 2008 5.127 5.148 4.958 5.127 44,422 -0.01(-0.20%)
Jul 31, 2008 5.034 5.143 4.987 5.138 50,383 +0.06(+1.23%)
Jul 30, 2008 5.122 5.143 4.935 5.075 67,960 -0.01(-0.20%)
Jul 29, 2008 5.085 5.153 4.971 5.085 97,974 +0.06(+1.24%)
Jul 28, 2008 4.966 5.070 4.966 5.023 75,809 +0.07(+1.47%)
Jul 25, 2008 4.784 4.981 4.685 4.950 106,644 +0.20(+4.27%)
Jul 24, 2008 4.867 4.898 4.638 4.748 175,814 -0.08(-1.72%)
Jul 23, 2008 4.945 4.966 4.784 4.831 86,449 -0.10(-2.11%)
Jul 22, 2008 4.654 4.935 4.654 4.935 101,767 +0.17(+3.60%)
Jul 21, 2008 4.602 4.810 4.477 4.763 38,996 +0.10(+2.23%)
Jul 18, 2008 4.841 4.893 4.649 4.659 123,827 -0.18(-3.76%)
Jul 17, 2008 4.919 4.976 4.748 4.841 86,376 -0.07(-1.38%)
Jul 16, 2008 4.794 4.919 4.779 4.909 97,894 +0.23(+5.01%)
Jul 15, 2008 4.992 5.085 4.654 4.675 234,052 -0.32(-6.35%)
Jul 14, 2008 5.080 5.122 4.888 4.992 106,261 +0.02(+0.31%)
Jul 11, 2008 4.914 4.997 4.914 4.976 53,920 +0.02(+0.31%)
Jul 10, 2008 4.976 5.070 4.904 4.961 63,535 -0.03(-0.63%)
Jul 09, 2008 5.008 5.106 4.992 4.992 36,331 -0.07(-1.44%)
Jul 08, 2008 4.815 5.070 4.810 5.065 91,646 +0.27(+5.64%)
Jul 07, 2008 5.034 5.137 4.794 4.794 104,459 -0.20(-4.06%)
Jul 04, 2008 4.784 5.106 4.784 4.997 43,323 +0.00(+0.00%)
Jul 03, 2008 4.784 5.106 4.784 4.997 43,323 +0.23(+4.91%)
Jul 02, 2008 4.800 4.971 4.727 4.763 81,734 -0.08(-1.61%)
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.