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 (%)
Jul 31, 2006 6.504 6.510 6.296 6.364 157,181 -0.12(-1.92%)
Jul 28, 2006 6.338 6.489 6.296 6.489 84,550 +0.20(+3.14%)
Jul 27, 2006 6.478 6.499 6.250 6.291 96,154 -0.19(-2.89%)
Jul 26, 2006 6.343 6.499 6.250 6.478 170,063 +0.10(+1.63%)
Jul 25, 2006 6.385 6.444 6.348 6.374 90,436 -0.03(-0.49%)
Jul 24, 2006 6.426 6.473 6.369 6.406 75,899 -0.02(-0.32%)
Jul 21, 2006 6.276 6.472 6.239 6.426 147,795 +0.14(+2.15%)
Jul 20, 2006 6.671 6.681 6.239 6.291 515,535 -0.38(-5.69%)
Jul 19, 2006 6.738 6.770 6.640 6.671 103,505 -0.07(-1.00%)
Jul 18, 2006 6.582 6.744 6.499 6.738 128,294 +0.11(+1.73%)
Jul 17, 2006 6.718 6.816 6.624 6.624 81,235 -0.10(-1.47%)
Jul 14, 2006 6.754 6.822 6.723 6.723 85,378 -0.04(-0.61%)
Jul 13, 2006 6.889 6.915 6.759 6.764 165,674 -0.16(-2.33%)
Jul 12, 2006 6.926 7.009 6.884 6.926 191,331 -0.03(-0.37%)
Jul 11, 2006 6.889 7.045 6.780 6.952 170,736 +0.05(+0.68%)
Jul 10, 2006 7.009 7.082 6.874 6.905 125,556 -0.08(-1.12%)
Jul 07, 2006 6.874 7.045 6.868 6.983 140,319 +0.08(+1.13%)
Jul 06, 2006 6.978 7.056 6.884 6.905 166,265 -0.06(-0.90%)
Jul 05, 2006 6.952 7.009 6.780 6.967 187,629 +0.01(+0.07%)
Jul 03, 2006 6.806 7.066 6.806 6.962 155,396 +0.22(+3.32%)
Jun 30, 2006 6.993 7.139 6.738 6.738 2,736,993 -0.27(-3.79%)
Jun 29, 2006 7.061 7.097 6.983 7.004 203,294 -0.05(-0.74%)
Jun 28, 2006 7.024 7.076 6.837 7.056 131,989 +0.04(+0.52%)
Jun 27, 2006 7.071 7.092 6.884 7.019 80,248 -0.04(-0.52%)
Jun 26, 2006 7.087 7.087 7.024 7.056 113,668 -0.01(-0.07%)
Jun 23, 2006 6.879 7.071 6.816 7.061 197,607 +0.19(+2.80%)
Jun 22, 2006 6.910 6.910 6.785 6.868 43,828 -0.03(-0.38%)
Jun 21, 2006 6.827 6.998 6.790 6.894 95,311 +0.01(+0.08%)
Jun 20, 2006 6.790 6.889 6.707 6.889 81,727 +0.13(+1.92%)
Jun 19, 2006 6.770 6.811 6.733 6.759 141,954 +0.01(+0.08%)
Jun 16, 2006 6.894 6.894 6.738 6.754 200,804 -0.14(-2.04%)
Jun 15, 2006 6.874 6.894 6.785 6.894 220,331 +0.02(+0.30%)
Jun 14, 2006 6.931 6.931 6.822 6.874 78,259 -0.03(-0.45%)
Jun 13, 2006 6.900 6.951 6.863 6.905 119,376 +0.02(+0.23%)
Jun 12, 2006 7.087 7.087 6.889 6.889 127,764 -0.21(-2.93%)
Jun 09, 2006 7.040 7.097 6.915 7.097 77,359 +0.09(+1.26%)
Jun 08, 2006 7.019 7.102 6.993 7.009 198,994 -0.01(-0.15%)
Jun 07, 2006 7.004 7.097 6.957 7.019 113,895 +0.03(+0.45%)
Jun 06, 2006 6.993 7.019 6.920 6.988 139,823 +0.03(+0.45%)
Jun 05, 2006 7.004 7.019 6.884 6.957 175,712 -0.04(-0.59%)
Jun 02, 2006 7.019 7.066 6.926 6.998 102,245 -0.04(-0.52%)
Jun 01, 2006 6.764 7.056 6.759 7.035 243,336 +0.26(+3.84%)
May 31, 2006 6.754 6.832 6.738 6.775 112,269 +0.00(+0.00%)
May 30, 2006 6.837 6.847 6.759 6.775 121,753 -0.07(-1.06%)
May 26, 2006 6.790 6.848 6.770 6.848 112,164 +0.09(+1.39%)
May 25, 2006 6.785 6.811 6.728 6.754 124,277 -0.02(-0.23%)
May 24, 2006 6.744 6.889 6.692 6.770 140,919 +0.04(+0.62%)
May 23, 2006 6.681 6.733 6.577 6.728 112,583 +0.07(+1.09%)
May 22, 2006 6.775 6.775 6.577 6.655 225,382 -0.10(-1.54%)
May 19, 2006 6.718 6.764 6.666 6.759 104,070 +0.00(+0.00%)
May 18, 2006 6.707 6.785 6.707 6.759 152,999 +0.04(+0.54%)
May 17, 2006 6.759 6.764 6.640 6.723 139,457 -0.05(-0.69%)
May 16, 2006 6.853 6.853 6.759 6.770 78,609 -0.06(-0.84%)
May 15, 2006 6.764 6.827 6.681 6.827 250,169 +0.07(+1.08%)
May 12, 2006 6.723 6.785 6.707 6.754 207,351 +0.05(+0.70%)
May 11, 2006 6.967 6.967 6.660 6.707 191,787 -0.27(-3.80%)
May 10, 2006 7.170 7.196 6.972 6.972 220,871 -0.17(-2.40%)
May 09, 2006 7.102 7.201 7.045 7.144 108,913 +0.08(+1.10%)
May 08, 2006 7.045 7.097 7.030 7.066 215,921 +0.04(+0.52%)
May 05, 2006 6.858 7.056 6.744 7.030 292,150 +0.19(+2.81%)
May 04, 2006 6.811 6.837 6.796 6.837 140,196 +0.05(+0.69%)
May 03, 2006 6.775 6.858 6.728 6.790 128,837 +0.00(+0.00%)
May 02, 2006 6.614 6.822 6.614 6.790 224,135 +0.17(+2.51%)
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.