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 (%)
Feb 28, 2007 5.724 5.912 5.714 5.860 245,098 +0.13(+2.27%)
Feb 27, 2007 5.813 5.865 5.724 5.730 263,184 -0.13(-2.22%)
Feb 26, 2007 5.834 5.880 5.813 5.860 146,787 +0.02(+0.36%)
Feb 23, 2007 5.828 5.886 5.823 5.839 153,036 -0.01(-0.18%)
Feb 22, 2007 5.880 5.880 5.813 5.849 88,207 +0.00(+0.00%)
Feb 21, 2007 5.823 5.886 5.813 5.849 91,528 -0.01(-0.18%)
Feb 20, 2007 5.844 5.865 5.813 5.860 117,720 +0.03(+0.45%)
Feb 16, 2007 5.834 5.849 5.771 5.834 141,350 +0.01(+0.09%)
Feb 15, 2007 5.782 5.875 5.782 5.828 121,901 +0.02(+0.28%)
Feb 14, 2007 5.828 5.891 5.792 5.812 112,929 +0.00(+0.08%)
Feb 13, 2007 5.854 5.854 5.776 5.808 93,229 -0.01(-0.18%)
Feb 12, 2007 5.880 5.880 5.776 5.818 137,261 -0.04(-0.71%)
Feb 09, 2007 5.875 5.953 5.797 5.860 191,223 -0.03(-0.53%)
Feb 08, 2007 5.865 6.000 5.818 5.891 159,421 +0.01(+0.09%)
Feb 07, 2007 5.886 5.906 5.839 5.886 86,685 +0.00(+0.00%)
Feb 06, 2007 5.927 5.927 5.865 5.886 60,244 -0.01(-0.18%)
Feb 05, 2007 5.917 5.922 5.870 5.896 106,976 -0.01(-0.09%)
Feb 02, 2007 5.875 5.917 5.865 5.901 216,615 +0.02(+0.35%)
Feb 01, 2007 5.922 5.922 5.860 5.880 76,940 +0.01(+0.18%)
Jan 31, 2007 5.844 5.906 5.834 5.870 152,461 +0.02(+0.27%)
Jan 30, 2007 5.932 5.932 5.844 5.854 120,884 -0.08(-1.31%)
Jan 29, 2007 5.834 5.932 5.834 5.932 115,029 +0.06(+1.06%)
Jan 26, 2007 5.906 5.948 5.828 5.870 185,604 -0.01(-0.09%)
Jan 25, 2007 5.922 5.958 5.854 5.875 168,259 -0.06(-0.96%)
Jan 24, 2007 5.964 5.964 5.880 5.932 136,974 -0.03(-0.52%)
Jan 23, 2007 5.870 5.979 5.870 5.964 175,950 +0.10(+1.68%)
Jan 22, 2007 5.964 5.964 5.828 5.865 108,669 -0.09(-1.57%)
Jan 19, 2007 5.880 5.964 5.875 5.958 153,446 +0.05(+0.79%)
Jan 18, 2007 5.865 5.958 5.828 5.912 366,290 +0.06(+1.07%)
Jan 17, 2007 5.953 5.964 5.839 5.849 164,264 -0.10(-1.66%)
Jan 16, 2007 5.995 6.094 5.917 5.948 79,136 -0.04(-0.69%)
Jan 12, 2007 6.016 6.052 5.896 5.990 90,897 -0.02(-0.35%)
Jan 11, 2007 6.088 6.156 5.969 6.010 136,424 -0.06(-1.03%)
Jan 10, 2007 5.984 6.078 5.974 6.073 100,549 +0.04(+0.69%)
Jan 09, 2007 6.146 6.161 6.016 6.031 77,028 -0.11(-1.78%)
Jan 08, 2007 6.265 6.265 6.120 6.140 234,739 -0.10(-1.58%)
Jan 05, 2007 6.281 6.317 6.161 6.239 182,684 -0.04(-0.66%)
Jan 04, 2007 6.374 6.400 6.172 6.281 112,279 -0.09(-1.47%)
Jan 03, 2007 6.484 6.546 6.307 6.374 156,385 -0.06(-0.89%)
Dec 29, 2006 6.411 6.551 6.395 6.432 108,569 +0.03(+0.49%)
Dec 28, 2006 6.478 6.499 6.390 6.400 51,316 -0.11(-1.68%)
Dec 27, 2006 6.400 6.510 6.400 6.510 74,926 +0.14(+2.20%)
Dec 26, 2006 6.317 6.406 6.296 6.369 133,247 +0.03(+0.49%)
Dec 22, 2006 6.333 6.343 6.291 6.338 21,277 +0.02(+0.25%)
Dec 21, 2006 6.312 6.369 6.312 6.322 96,814 -0.01(-0.16%)
Dec 20, 2006 6.260 6.343 6.229 6.333 89,982 +0.09(+1.50%)
Dec 19, 2006 6.146 6.239 6.146 6.239 107,098 +0.03(+0.42%)
Dec 18, 2006 6.218 6.239 6.161 6.213 112,777 -0.01(-0.08%)
Dec 15, 2006 6.239 6.281 6.203 6.218 159,373 -0.02(-0.25%)
Dec 14, 2006 6.229 6.265 6.109 6.234 69,827 +0.03(+0.50%)
Dec 13, 2006 6.182 6.203 6.083 6.203 180,278 +0.06(+1.02%)
Dec 12, 2006 6.172 6.182 6.088 6.140 82,831 -0.05(-0.84%)
Dec 11, 2006 6.265 6.296 6.130 6.192 90,399 -0.04(-0.67%)
Dec 08, 2006 6.239 6.281 6.224 6.234 425,084 -0.01(-0.08%)
Dec 07, 2006 6.270 6.317 6.239 6.239 59,903 -0.06(-0.99%)
Dec 06, 2006 6.364 6.364 6.239 6.302 122,298 -0.04(-0.57%)
Dec 05, 2006 6.354 6.411 6.307 6.338 260,959 +0.04(+0.58%)
Dec 04, 2006 6.120 6.343 6.042 6.302 233,250 +0.20(+3.32%)
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.