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 +0.030 (+0.38%)
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 (%)
Dec 30, 2005 6.006 6.006 5.330 5.855 60,778 -0.12(-2.00%)
Dec 29, 2005 5.980 6.006 5.891 5.975 49,975 +0.03(+0.52%)
Dec 28, 2005 5.897 5.969 5.881 5.943 23,461 -0.04(-0.61%)
Dec 27, 2005 5.969 5.980 5.912 5.980 58,654 +0.02(+0.35%)
Dec 23, 2005 5.969 5.980 5.928 5.959 19,654 +0.06(+1.06%)
Dec 22, 2005 5.813 5.949 5.772 5.897 107,027 +0.04(+0.62%)
Dec 21, 2005 6.006 6.006 5.782 5.860 128,773 -0.07(-1.14%)
Dec 20, 2005 5.647 6.006 5.647 5.928 216,488 +0.20(+3.54%)
Dec 19, 2005 5.595 5.772 5.595 5.725 83,824 +0.02(+0.36%)
Dec 16, 2005 5.715 5.746 5.517 5.704 108,784 +0.06(+1.01%)
Dec 15, 2005 5.720 5.730 5.564 5.647 259,628 +0.16(+2.94%)
Dec 14, 2005 5.486 5.522 5.423 5.486 88,678 +0.03(+0.52%)
Dec 13, 2005 5.522 5.522 5.455 5.458 16,931 -0.05(-0.99%)
Dec 12, 2005 5.590 5.590 5.496 5.512 48,172 -0.04(-0.66%)
Dec 09, 2005 5.465 5.590 5.465 5.548 49,912 +0.02(+0.38%)
Dec 08, 2005 5.538 5.585 5.439 5.527 71,120 -0.01(-0.19%)
Dec 07, 2005 5.517 5.538 5.418 5.538 89,220 +0.08(+1.43%)
Dec 06, 2005 5.470 5.486 5.455 5.460 132,467 +0.00(+0.00%)
Dec 05, 2005 5.273 5.491 5.273 5.460 106,328 +0.12(+2.34%)
Dec 02, 2005 5.330 5.346 5.268 5.335 35,577 +0.00(+0.00%)
Dec 01, 2005 5.179 5.361 5.148 5.335 133,135 +0.12(+2.29%)
Nov 30, 2005 5.210 5.215 5.169 5.215 17,661 +0.01(+0.10%)
Nov 29, 2005 5.163 5.215 5.158 5.210 209,515 +0.01(+0.20%)
Nov 28, 2005 5.200 5.210 5.153 5.200 93,178 -0.02(-0.30%)
Nov 25, 2005 5.200 5.242 5.189 5.215 26,292 +0.02(+0.40%)
Nov 23, 2005 5.174 5.226 5.122 5.195 196,696 +0.00(+0.00%)
Nov 22, 2005 5.184 5.252 5.184 5.195 68,724 -0.06(-1.09%)
Nov 21, 2005 5.148 5.252 5.112 5.252 44,656 +0.09(+1.71%)
Nov 18, 2005 5.081 5.163 5.049 5.163 67,385 +0.07(+1.43%)
Nov 17, 2005 5.023 5.122 5.018 5.091 87,655 +0.05(+0.93%)
Nov 16, 2005 5.065 5.065 5.018 5.044 25,865 -0.02(-0.41%)
Nov 15, 2005 5.184 5.184 5.023 5.065 61,745 -0.06(-1.22%)
Nov 14, 2005 5.200 5.200 5.101 5.127 45,443 -0.10(-1.89%)
Nov 11, 2005 5.262 5.262 5.215 5.226 45,770 -0.05(-0.89%)
Nov 10, 2005 5.112 5.278 5.112 5.273 83,240 +0.01(+0.10%)
Nov 09, 2005 5.138 5.309 5.096 5.268 148,008 +0.23(+4.65%)
Nov 08, 2005 4.909 5.033 4.909 5.033 25,792 +0.07(+1.36%)
Nov 07, 2005 4.924 4.971 4.924 4.966 47,958 +0.00(+0.00%)
Nov 04, 2005 4.981 4.987 4.914 4.966 20,329 +0.04(+0.84%)
Nov 03, 2005 4.893 4.950 4.862 4.924 30,008 +0.10(+2.16%)
Nov 02, 2005 4.803 4.857 4.784 4.820 24,681 +0.02(+0.32%)
Nov 01, 2005 4.852 4.862 4.768 4.805 40,352 +0.02(+0.43%)
Oct 31, 2005 4.784 4.815 4.716 4.784 79,088 +0.00(+0.00%)
Oct 28, 2005 4.810 4.857 4.768 4.784 30,462 -0.01(-0.11%)
Oct 27, 2005 4.810 4.904 4.768 4.789 56,568 -0.02(-0.32%)
Oct 26, 2005 4.779 4.857 4.768 4.805 58,285 -0.03(-0.54%)
Oct 25, 2005 4.898 4.904 4.810 4.831 74,514 -0.06(-1.28%)
Oct 24, 2005 4.846 4.945 4.846 4.893 20,433 +0.00(+0.00%)
Oct 21, 2005 4.914 4.914 4.888 4.893 12,538 -0.02(-0.42%)
Oct 20, 2005 4.893 5.002 4.867 4.914 41,539 +0.07(+1.39%)
Oct 19, 2005 4.867 4.955 4.846 4.846 74,547 -0.08(-1.58%)
Oct 18, 2005 5.039 5.039 4.924 4.924 37,871 -0.10(-2.07%)
Oct 17, 2005 5.044 5.065 4.976 5.028 35,566 -0.03(-0.51%)
Oct 14, 2005 5.091 5.091 5.013 5.054 42,308 -0.04(-0.82%)
Oct 13, 2005 5.143 5.148 5.054 5.096 46,154 +0.00(+0.00%)
Oct 12, 2005 5.158 5.163 5.096 5.096 13,894 -0.04(-0.81%)
Oct 11, 2005 5.143 5.169 5.138 5.138 11,096 -0.03(-0.50%)
Oct 10, 2005 5.101 5.163 5.101 5.163 20,054 +0.01(+0.10%)
Oct 07, 2005 5.096 5.179 5.096 5.158 20,096 +0.03(+0.61%)
Oct 06, 2005 5.195 5.195 5.085 5.127 96,674 +0.01(+0.10%)
Oct 05, 2005 5.044 5.143 5.044 5.122 21,302 +0.03(+0.51%)
Oct 04, 2005 5.184 5.184 5.085 5.096 43,133 -0.05(-1.01%)
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.