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

Medallion Fin Cp (NQ: MFIN )

8.070 +0.060 (+0.75%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 22, 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 (%)
Feb 28, 2003 1.929 1.950 1.690 1.778 2,846,401 -0.15(-7.57%)
Feb 27, 2003 1.934 1.934 1.888 1.924 4,807 -0.04(-2.12%)
Feb 26, 2003 1.955 1.966 1.914 1.966 13,654 +0.04(+2.16%)
Feb 25, 2003 1.971 1.971 1.924 1.924 8,846 -0.04(-1.86%)
Feb 24, 2003 1.945 2.002 1.934 1.960 24,423 +0.03(+1.34%)
Feb 21, 2003 2.002 2.007 1.929 1.934 104,617 -0.05(-2.62%)
Feb 20, 2003 1.960 1.986 1.960 1.986 15,577 +0.04(+1.87%)
Feb 19, 2003 1.924 1.955 1.919 1.950 73,078 +0.00(+0.24%)
Feb 18, 2003 1.945 1.945 1.945 1.945 961 -0.05(-2.58%)
Feb 14, 2003 2.002 2.002 1.929 1.997 24,038 -0.02(-1.03%)
Feb 13, 2003 1.955 2.018 1.950 2.018 11,346 +0.04(+2.11%)
Feb 12, 2003 2.012 2.054 1.976 1.976 30,000 -0.04(-2.06%)
Feb 11, 2003 1.986 2.028 1.986 2.018 10,384 +0.02(+0.78%)
Feb 10, 2003 2.054 2.054 1.945 2.002 101,732 +0.05(+2.39%)
Feb 07, 2003 2.070 2.080 1.955 1.955 17,115 -0.06(-3.09%)
Feb 06, 2003 1.966 2.018 1.966 2.018 19,423 +0.04(+2.11%)
Feb 05, 2003 1.981 2.028 1.851 1.976 55,193 -0.03(-1.30%)
Feb 04, 2003 2.028 2.028 1.997 2.002 35,769 -0.01(-0.52%)
Feb 03, 2003 2.054 2.059 2.002 2.012 35,577 -0.01(-0.51%)
Jan 31, 2003 2.064 2.080 2.023 2.023 130,387 -0.05(-2.51%)
Jan 30, 2003 2.070 2.101 2.059 2.075 33,462 +0.01(+0.25%)
Jan 29, 2003 2.158 2.184 2.070 2.070 38,269 -0.01(-0.50%)
Jan 28, 2003 2.179 2.179 2.080 2.080 16,923 -0.10(-4.76%)
Jan 27, 2003 2.226 2.319 2.132 2.184 40,962 -0.05(-2.33%)
Jan 24, 2003 2.262 2.272 2.236 2.236 20,961 -0.05(-2.05%)
Jan 23, 2003 2.335 2.340 2.262 2.283 17,692 +0.01(+0.46%)
Jan 22, 2003 2.314 2.314 2.262 2.272 58,270 -0.07(-2.89%)
Jan 21, 2003 2.345 2.350 2.314 2.340 70,578 +0.00(+0.00%)
Jan 17, 2003 2.444 2.460 2.340 2.340 77,309 -0.08(-3.43%)
Jan 16, 2003 2.548 2.548 2.423 2.423 18,461 -0.08(-3.32%)
Jan 15, 2003 2.345 2.506 2.288 2.506 96,732 +0.17(+7.11%)
Jan 14, 2003 2.309 2.340 2.288 2.340 42,500 -0.05(-2.17%)
Jan 13, 2003 2.267 2.402 2.267 2.392 60,193 +0.13(+5.75%)
Jan 10, 2003 2.106 2.262 2.054 2.262 119,425 +0.17(+8.21%)
Jan 09, 2003 2.049 2.090 2.049 2.090 105,578 +0.04(+1.77%)
Jan 08, 2003 2.070 2.080 2.044 2.054 21,346 -0.02(-1.00%)
Jan 07, 2003 2.033 2.122 2.033 2.075 21,731 -0.01(-0.50%)
Jan 06, 2003 2.033 2.116 2.028 2.085 218,658 +0.04(+1.78%)
Jan 03, 2003 2.044 2.070 2.044 2.049 4,615 -0.03(-1.50%)
Jan 02, 2003 2.028 2.085 2.007 2.080 20,577 +0.05(+2.56%)
Dec 31, 2002 2.033 2.054 1.929 2.028 92,886 +0.00(+0.00%)
Dec 30, 2002 1.908 2.075 1.908 2.028 76,347 -0.01(-0.26%)
Dec 27, 2002 2.038 2.054 2.028 2.033 42,116 -0.02(-0.74%)
Dec 26, 2002 2.049 2.059 2.012 2.048 203,465 -0.02(-1.03%)
Dec 24, 2002 2.028 2.070 2.028 2.070 29,231 +0.04(+1.79%)
Dec 23, 2002 2.085 2.096 1.971 2.033 114,040 -0.04(-2.01%)
Dec 20, 2002 2.085 2.085 2.012 2.075 174,234 +0.02(+1.01%)
Dec 19, 2002 2.054 2.111 2.002 2.054 163,464 -0.05(-2.23%)
Dec 18, 2002 2.080 2.116 2.080 2.101 24,808 -0.03(-1.44%)
Dec 17, 2002 2.142 2.142 2.028 2.131 123,271 -0.01(-0.51%)
Dec 16, 2002 2.168 2.189 2.132 2.142 151,156 +0.02(+0.98%)
Dec 13, 2002 2.106 2.174 2.106 2.122 56,154 +0.00(+0.00%)
Dec 12, 2002 2.137 2.200 2.096 2.122 86,540 +0.02(+0.74%)
Dec 11, 2002 2.158 2.158 2.101 2.106 54,616 -0.04(-1.70%)
Dec 10, 2002 2.163 2.236 2.122 2.142 165,580 -0.07(-3.06%)
Dec 09, 2002 2.272 2.272 2.153 2.210 24,038 -0.07(-2.97%)
Dec 06, 2002 2.174 2.278 2.127 2.278 34,039 +0.09(+4.29%)
Dec 05, 2002 2.189 2.210 2.174 2.184 71,732 +0.01(+0.48%)
Dec 04, 2002 2.205 2.298 2.163 2.174 84,617 -0.06(-2.56%)
Dec 03, 2002 2.184 2.304 2.148 2.231 72,309 +0.10(+4.89%)
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.