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 (%)
Oct 31, 2005 4.783 4.815 4.716 4.783 79,096 +0.00(+0.00%)
Oct 28, 2005 4.809 4.856 4.768 4.783 30,465 -0.01(-0.11%)
Oct 27, 2005 4.809 4.903 4.768 4.789 56,574 -0.02(-0.32%)
Oct 26, 2005 4.778 4.856 4.768 4.804 58,291 -0.03(-0.54%)
Oct 25, 2005 4.898 4.903 4.809 4.830 74,522 -0.06(-1.28%)
Oct 24, 2005 4.846 4.945 4.846 4.893 20,435 +0.00(+0.00%)
Oct 21, 2005 4.913 4.913 4.887 4.893 12,540 -0.02(-0.42%)
Oct 20, 2005 4.893 5.002 4.867 4.913 41,543 +0.07(+1.39%)
Oct 19, 2005 4.867 4.955 4.846 4.846 74,555 -0.08(-1.58%)
Oct 18, 2005 5.038 5.038 4.924 4.924 37,875 -0.10(-2.07%)
Oct 17, 2005 5.043 5.064 4.976 5.028 35,569 -0.03(-0.51%)
Oct 14, 2005 5.090 5.090 5.012 5.054 42,313 -0.04(-0.82%)
Oct 13, 2005 5.142 5.147 5.054 5.095 46,159 +0.00(+0.00%)
Oct 12, 2005 5.158 5.163 5.095 5.095 13,895 -0.04(-0.81%)
Oct 11, 2005 5.142 5.168 5.137 5.137 11,097 -0.03(-0.50%)
Oct 10, 2005 5.101 5.163 5.101 5.163 20,056 +0.01(+0.10%)
Oct 07, 2005 5.095 5.179 5.095 5.158 20,098 +0.03(+0.61%)
Oct 06, 2005 5.194 5.194 5.085 5.127 96,685 +0.01(+0.10%)
Oct 05, 2005 5.043 5.142 5.043 5.121 21,304 +0.03(+0.51%)
Oct 04, 2005 5.184 5.184 5.085 5.095 43,138 -0.05(-1.01%)
Oct 03, 2005 5.153 5.189 5.142 5.147 20,617 -0.01(-0.10%)
Sep 30, 2005 5.153 5.189 5.153 5.153 28,272 +0.00(+0.00%)
Sep 29, 2005 5.106 5.173 5.095 5.153 29,138 +0.05(+1.02%)
Sep 28, 2005 5.111 5.184 5.095 5.101 60,161 -0.09(-1.70%)
Sep 27, 2005 5.147 5.194 5.147 5.189 20,871 +0.05(+0.91%)
Sep 26, 2005 5.069 5.142 5.064 5.142 59,034 +0.05(+0.92%)
Sep 23, 2005 5.095 5.168 5.075 5.095 9,039 -0.02(-0.31%)
Sep 22, 2005 5.137 5.137 5.080 5.111 34,456 +0.02(+0.31%)
Sep 21, 2005 5.199 5.205 5.073 5.095 69,937 -0.11(-2.10%)
Sep 20, 2005 5.101 5.220 5.101 5.205 72,818 +0.04(+0.81%)
Sep 19, 2005 5.225 5.262 5.137 5.163 86,880 -0.03(-0.60%)
Sep 16, 2005 5.433 5.433 5.095 5.194 190,210 -0.24(-4.40%)
Sep 15, 2005 5.543 5.548 5.413 5.433 76,740 -0.14(-2.52%)
Sep 14, 2005 5.532 5.589 5.485 5.574 26,541 -0.02(-0.28%)
Sep 13, 2005 5.511 5.589 5.506 5.589 12,911 +0.03(+0.56%)
Sep 12, 2005 5.496 5.589 5.418 5.558 55,151 +0.09(+1.62%)
Sep 09, 2005 5.459 5.553 5.459 5.470 38,225 -0.04(-0.75%)
Sep 08, 2005 5.537 5.537 5.443 5.511 21,060 +0.01(+0.09%)
Sep 07, 2005 5.563 5.563 5.428 5.506 36,666 -0.03(-0.56%)
Sep 06, 2005 5.407 5.537 5.407 5.537 78,305 +0.14(+2.60%)
Sep 02, 2005 5.501 5.501 5.381 5.397 46,457 -0.16(-2.90%)
Sep 01, 2005 5.652 5.652 5.511 5.558 50,452 -0.04(-0.74%)
Aug 31, 2005 5.563 5.600 5.465 5.600 115,087 +0.04(+0.75%)
Aug 30, 2005 5.511 5.605 5.480 5.558 170,527 +0.05(+0.85%)
Aug 29, 2005 5.397 5.511 5.397 5.511 40,539 +0.12(+2.32%)
Aug 26, 2005 5.413 5.465 5.355 5.387 62,807 -0.07(-1.24%)
Aug 25, 2005 5.537 5.537 5.407 5.454 90,826 -0.05(-0.94%)
Aug 24, 2005 5.485 5.506 5.428 5.506 44,890 +0.05(+0.91%)
Aug 23, 2005 5.407 5.459 5.361 5.456 53,431 +0.06(+1.10%)
Aug 22, 2005 5.407 5.439 5.345 5.397 77,703 +0.00(+0.00%)
Aug 19, 2005 5.355 5.459 5.345 5.397 56,966 -0.02(-0.29%)
Aug 18, 2005 5.496 5.511 5.355 5.413 81,031 -0.07(-1.23%)
Aug 17, 2005 5.355 5.511 5.355 5.480 116,333 +0.12(+2.33%)
Aug 16, 2005 5.256 5.376 5.256 5.355 175,118 +0.14(+2.59%)
Aug 15, 2005 5.335 5.417 5.220 5.220 78,631 -0.15(-2.81%)
Aug 12, 2005 5.433 5.433 5.309 5.371 79,506 -0.06(-1.15%)
Aug 11, 2005 5.433 5.444 5.355 5.433 110,308 +0.02(+0.38%)
Aug 10, 2005 5.418 5.433 5.309 5.413 114,256 -0.02(-0.38%)
Aug 09, 2005 5.095 5.433 5.091 5.433 483,614 +0.43(+8.52%)
Aug 08, 2005 5.069 5.069 4.997 5.007 56,735 -0.03(-0.52%)
Aug 05, 2005 5.095 5.095 5.033 5.033 33,148 -0.04(-0.72%)
Aug 04, 2005 5.090 5.090 5.069 5.069 67,508 +0.01(+0.21%)
Aug 03, 2005 5.043 5.095 4.992 5.059 58,853 -0.01(-0.20%)
Aug 02, 2005 5.085 5.090 5.049 5.069 70,295 +0.03(+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.