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

Medallion Fin Cp (NQ: MFIN )

7.590 +0.230 (+3.12%)
Streaming Delayed Price Updated: 12:43 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 29, 2005 4.996 5.122 4.922 5.122 182,308 +0.16(+3.18%)
Apr 28, 2005 4.949 4.975 4.907 4.965 42,489 +0.05(+1.07%)
Apr 27, 2005 4.907 4.938 4.843 4.912 73,035 -0.02(-0.32%)
Apr 26, 2005 4.849 4.928 4.849 4.928 52,615 +0.11(+2.18%)
Apr 25, 2005 4.843 4.896 4.791 4.822 25,029 +0.03(+0.66%)
Apr 22, 2005 4.807 4.896 4.764 4.791 55,009 -0.11(-2.26%)
Apr 21, 2005 4.928 4.928 4.843 4.901 52,703 +0.06(+1.31%)
Apr 20, 2005 4.849 4.864 4.828 4.838 397,809 -0.01(-0.22%)
Apr 19, 2005 4.838 4.938 4.791 4.849 45,967 +0.03(+0.55%)
Apr 18, 2005 4.759 4.943 4.738 4.822 60,156 -0.01(-0.22%)
Apr 15, 2005 4.922 4.922 4.796 4.833 31,472 -0.04(-0.76%)
Apr 14, 2005 4.891 4.912 4.849 4.870 29,168 -0.04(-0.75%)
Apr 13, 2005 4.891 4.917 4.870 4.907 53,755 +0.02(+0.43%)
Apr 12, 2005 4.849 4.896 4.843 4.886 44,295 +0.02(+0.32%)
Apr 11, 2005 5.144 5.144 4.843 4.870 72,790 -0.11(-2.12%)
Apr 08, 2005 4.933 4.996 4.886 4.975 14,118 -0.01(-0.21%)
Apr 07, 2005 4.980 4.996 4.949 4.986 54,184 +0.01(+0.11%)
Apr 06, 2005 4.965 5.001 4.965 4.980 29,656 +0.02(+0.32%)
Apr 05, 2005 4.917 4.965 4.875 4.965 36,563 +0.10(+2.06%)
Apr 04, 2005 4.922 4.938 4.843 4.864 33,996 -0.03(-0.65%)
Apr 01, 2005 4.754 4.896 4.722 4.896 20,504 +0.09(+1.86%)
Mar 31, 2005 4.691 4.817 4.691 4.807 76,923 +0.09(+1.90%)
Mar 30, 2005 4.696 4.770 4.696 4.717 111,634 +0.02(+0.45%)
Mar 29, 2005 4.912 4.928 4.691 4.696 114,305 -0.15(-3.04%)
Mar 28, 2005 4.843 4.922 4.807 4.843 59,769 +0.05(+0.99%)
Mar 24, 2005 4.833 4.838 4.770 4.796 63,980 -0.03(-0.65%)
Mar 23, 2005 4.933 4.933 4.812 4.828 46,406 -0.05(-0.97%)
Mar 22, 2005 4.938 4.938 4.754 4.875 90,497 +0.00(+0.00%)
Mar 21, 2005 4.791 4.880 4.738 4.875 111,112 +0.12(+2.55%)
Mar 18, 2005 4.791 4.817 4.654 4.754 107,691 -0.03(-0.66%)
Mar 17, 2005 4.781 4.812 4.770 4.786 36,755 -0.02(-0.44%)
Mar 16, 2005 4.870 4.922 4.770 4.807 44,229 -0.06(-1.19%)
Mar 15, 2005 4.854 4.896 4.843 4.864 48,630 +0.03(+0.65%)
Mar 14, 2005 4.801 4.864 4.801 4.833 78,815 -0.02(-0.33%)
Mar 11, 2005 4.896 4.949 4.607 4.849 2,282,465 +0.02(+0.44%)
Mar 10, 2005 4.864 4.880 4.822 4.828 27,941 +0.04(+0.77%)
Mar 09, 2005 4.812 4.986 4.791 4.791 42,322 -0.09(-1.83%)
Mar 08, 2005 4.838 4.922 4.817 4.880 24,501 +0.04(+0.87%)
Mar 07, 2005 4.933 4.938 4.801 4.838 36,627 -0.05(-0.97%)
Mar 04, 2005 4.938 4.938 4.854 4.886 14,128 +0.03(+0.54%)
Mar 03, 2005 4.849 4.954 4.764 4.859 77,413 +0.06(+1.21%)
Mar 02, 2005 4.854 4.870 4.786 4.801 27,586 -0.06(-1.30%)
Mar 01, 2005 4.749 4.880 4.749 4.864 44,675 +0.05(+1.09%)
Feb 28, 2005 4.822 4.833 4.764 4.812 28,241 +0.02(+0.33%)
Feb 25, 2005 4.817 4.980 4.764 4.796 33,383 -0.01(-0.11%)
Feb 24, 2005 4.870 4.870 4.780 4.801 43,338 -0.02(-0.33%)
Feb 23, 2005 4.996 4.996 4.817 4.817 74,431 -0.13(-2.56%)
Feb 22, 2005 4.896 4.949 4.838 4.943 48,395 +0.01(+0.21%)
Feb 18, 2005 4.870 4.949 4.828 4.933 53,656 +0.08(+1.74%)
Feb 17, 2005 4.822 4.933 4.822 4.849 120,208 -0.02(-0.43%)
Feb 16, 2005 4.870 4.975 4.822 4.870 64,449 -0.04(-0.75%)
Feb 15, 2005 4.922 5.180 4.896 4.907 98,174 -0.03(-0.64%)
Feb 14, 2005 4.922 5.001 4.917 4.938 65,055 +0.02(+0.32%)
Feb 11, 2005 4.764 4.933 4.749 4.922 125,565 +0.12(+2.41%)
Feb 10, 2005 4.738 4.822 4.722 4.807 233,498 +0.07(+1.44%)
Feb 09, 2005 4.791 4.817 4.728 4.738 107,900 -0.05(-1.10%)
Feb 08, 2005 4.812 4.812 4.738 4.791 728,836 -0.01(-0.22%)
Feb 07, 2005 4.796 4.807 4.685 4.801 178,756 -0.02(-0.33%)
Feb 04, 2005 4.933 4.933 4.812 4.817 216,150 -0.09(-1.81%)
Feb 03, 2005 4.896 4.970 4.875 4.906 49,861 +0.03(+0.64%)
Feb 02, 2005 5.022 5.022 4.875 4.875 100,015 +0.01(+0.11%)
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.