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

Medallion Fin Cp (NQ: MFIN )

7.740 +0.380 (+5.16%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 1, 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 30, 2003 2.585 2.638 2.585 2.638 300,276 +0.02(+0.60%)
Apr 29, 2003 2.475 2.638 2.475 2.622 244,627 +0.07(+2.68%)
Apr 28, 2003 2.643 2.654 2.533 2.554 114,336 -0.05(-1.82%)
Apr 25, 2003 2.538 2.659 2.480 2.601 254,693 +0.05(+2.07%)
Apr 24, 2003 2.506 2.554 2.469 2.548 322,308 +0.07(+2.98%)
Apr 23, 2003 2.364 2.501 2.364 2.475 454,498 +0.11(+4.44%)
Apr 22, 2003 2.332 2.417 2.322 2.369 205,692 +0.05(+2.04%)
Apr 21, 2003 2.238 2.375 2.238 2.322 225,824 +0.05(+2.32%)
Apr 17, 2003 2.243 2.269 2.217 2.269 183,470 +0.03(+1.41%)
Apr 16, 2003 2.211 2.243 2.211 2.238 196,006 +0.03(+1.19%)
Apr 15, 2003 2.159 2.238 2.143 2.211 177,962 +0.05(+2.44%)
Apr 14, 2003 2.111 2.159 2.080 2.159 259,822 +0.05(+2.50%)
Apr 11, 2003 2.217 2.217 2.001 2.106 626,763 +0.09(+4.71%)
Apr 10, 2003 2.027 2.027 1.995 2.011 28,299 -0.08(-4.02%)
Apr 09, 2003 2.048 2.096 2.027 2.096 12,915 +0.03(+1.27%)
Apr 08, 2003 2.190 2.190 2.053 2.069 21,651 -0.05(-2.24%)
Apr 07, 2003 2.317 2.317 2.106 2.117 528,190 -0.09(-4.29%)
Apr 04, 2003 2.275 2.275 2.201 2.211 380,996 -0.03(-1.18%)
Apr 03, 2003 2.106 2.343 2.106 2.238 161,249 -0.03(-1.16%)
Apr 02, 2003 2.006 2.275 1.922 2.264 614,608 +0.32(+16.22%)
Apr 01, 2003 2.069 2.069 1.948 1.948 79,959 -0.18(-8.64%)
Mar 31, 2003 2.122 2.132 2.058 2.132 140,167 -0.05(-2.39%)
Mar 28, 2003 1.980 2.185 1.964 2.185 74,451 +0.20(+10.05%)
Mar 27, 2003 1.843 1.995 1.838 1.985 108,069 +0.16(+8.96%)
Mar 26, 2003 1.738 1.822 1.711 1.822 216,518 +0.09(+5.49%)
Mar 25, 2003 1.738 1.753 1.727 1.727 57,548 -0.03(-1.80%)
Mar 24, 2003 1.753 1.759 1.690 1.759 109,018 -0.01(-0.30%)
Mar 21, 2003 1.806 1.806 1.764 1.764 34,187 -0.08(-4.56%)
Mar 20, 2003 1.685 1.859 1.685 1.848 14,130,672 +0.11(+6.62%)
Mar 19, 2003 1.764 1.764 1.695 1.733 82,238 -0.00(-0.24%)
Mar 18, 2003 1.774 1.774 1.738 1.738 36,466 -0.02(-0.90%)
Mar 17, 2003 1.764 1.790 1.738 1.753 7,388,214 -0.04(-2.06%)
Mar 14, 2003 1.743 1.822 1.743 1.790 89,836 +0.08(+4.62%)
Mar 13, 2003 1.690 1.790 1.690 1.711 955,339 +0.00(+0.00%)
Mar 12, 2003 1.848 1.848 1.690 1.711 7,179,293 -0.15(-8.19%)
Mar 11, 2003 1.732 1.869 1.690 1.864 91,355 +0.18(+10.97%)
Mar 10, 2003 1.738 1.738 1.674 1.680 155,551 -0.07(-3.92%)
Mar 07, 2003 1.738 1.790 1.727 1.748 87,556 -0.02(-0.90%)
Mar 06, 2003 1.832 1.864 1.711 1.764 586,119 -0.09(-4.83%)
Mar 05, 2003 1.843 1.853 1.790 1.853 132,380 +0.01(+0.57%)
Mar 04, 2003 1.816 2.043 1.711 1.843 1,497,775 +0.05(+2.94%)
Mar 03, 2003 1.738 1.801 1.738 1.790 34,756 -0.01(-0.58%)
Feb 28, 2003 1.953 1.974 1.711 1.801 2,811,130 -0.15(-7.57%)
Feb 27, 2003 1.959 1.959 1.911 1.948 4,748 -0.04(-2.12%)
Feb 26, 2003 1.980 1.990 1.938 1.990 13,484 +0.04(+2.16%)
Feb 25, 2003 1.995 1.995 1.948 1.948 8,736 -0.04(-1.86%)
Feb 24, 2003 1.969 2.027 1.959 1.985 24,120 +0.03(+1.34%)
Feb 21, 2003 2.027 2.032 1.953 1.959 103,321 -0.05(-2.62%)
Feb 20, 2003 1.985 2.011 1.985 2.011 15,384 +0.04(+1.87%)
Feb 19, 2003 1.948 1.980 1.943 1.974 72,172 +0.00(+0.24%)
Feb 18, 2003 1.970 1.970 1.970 1.970 949 -0.05(-2.58%)
Feb 14, 2003 2.027 2.027 1.953 2.022 23,741 -0.02(-1.03%)
Feb 13, 2003 1.980 2.043 1.974 2.043 11,205 +0.04(+2.11%)
Feb 12, 2003 2.038 2.080 2.001 2.001 29,628 -0.04(-2.06%)
Feb 11, 2003 2.011 2.053 2.011 2.043 10,256 +0.02(+0.78%)
Feb 10, 2003 2.080 2.080 1.969 2.027 100,472 +0.05(+2.39%)
Feb 07, 2003 2.096 2.106 1.980 1.980 16,903 -0.06(-3.09%)
Feb 06, 2003 1.990 2.043 1.990 2.043 19,182 +0.04(+2.11%)
Feb 05, 2003 2.006 2.053 1.874 2.001 54,509 -0.03(-1.30%)
Feb 04, 2003 2.053 2.053 2.022 2.027 35,326 -0.01(-0.52%)
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.