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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 30, 2008 4.544 4.690 4.425 4.425 77,203 -0.06(-1.39%)
Apr 29, 2008 4.378 4.653 4.321 4.487 99,270 +0.13(+2.98%)
Apr 28, 2008 4.383 4.383 4.351 4.357 14,103 -0.02(-0.36%)
Apr 25, 2008 4.378 4.419 4.331 4.373 59,855 -0.03(-0.71%)
Apr 24, 2008 4.393 4.414 4.326 4.404 20,200 +0.02(+0.36%)
Apr 23, 2008 4.378 4.393 4.336 4.388 28,755 +0.07(+1.56%)
Apr 22, 2008 4.451 4.508 4.300 4.321 79,652 -0.09(-2.00%)
Apr 21, 2008 4.373 4.497 4.373 4.409 92,430 +0.02(+0.47%)
Apr 18, 2008 4.513 4.523 4.373 4.388 53,322 -0.03(-0.71%)
Apr 17, 2008 4.435 4.451 4.388 4.419 75,267 -0.02(-0.35%)
Apr 16, 2008 4.425 4.435 4.404 4.435 46,046 +0.01(+0.24%)
Apr 15, 2008 4.482 4.482 4.388 4.425 109,911 +0.05(+1.07%)
Apr 14, 2008 4.497 4.508 4.373 4.378 31,375 -0.06(-1.29%)
Apr 11, 2008 4.518 4.518 4.409 4.435 22,645 -0.06(-1.39%)
Apr 10, 2008 4.627 4.627 4.393 4.497 178,833 -0.11(-2.37%)
Apr 09, 2008 4.648 4.679 4.451 4.607 42,974 -0.03(-0.67%)
Apr 08, 2008 4.799 4.835 4.549 4.638 141,521 -0.16(-3.36%)
Apr 07, 2008 4.705 4.799 4.705 4.799 22,043 +0.08(+1.76%)
Apr 04, 2008 4.768 4.783 4.685 4.716 29,601 -0.08(-1.63%)
Apr 03, 2008 4.560 4.815 4.523 4.794 67,762 +0.28(+6.22%)
Apr 02, 2008 4.669 4.669 4.414 4.513 107,800 -0.15(-3.23%)
Apr 01, 2008 4.804 4.804 4.555 4.664 127,841 -0.04(-0.77%)
Mar 31, 2008 4.794 4.799 4.700 4.700 89,578 -0.01(-0.11%)
Mar 28, 2008 4.981 5.069 4.679 4.705 80,098 -0.20(-4.13%)
Mar 27, 2008 4.997 4.997 4.893 4.908 21,304 -0.09(-1.77%)
Mar 26, 2008 5.173 5.173 4.976 4.997 50,715 -0.11(-2.24%)
Mar 25, 2008 5.069 5.111 5.043 5.111 21,154 +0.04(+0.82%)
Mar 24, 2008 5.132 5.184 5.012 5.069 52,725 +0.00(+0.00%)
Mar 21, 2008 5.132 5.189 5.023 5.069 35,273 +0.00(+0.00%)
Mar 20, 2008 5.132 5.189 5.023 5.069 35,273 +0.05(+1.04%)
Mar 19, 2008 5.132 5.246 5.007 5.017 51,689 -0.12(-2.33%)
Mar 18, 2008 5.085 5.199 5.085 5.137 98,000 +0.11(+2.28%)
Mar 17, 2008 4.903 5.251 4.903 5.023 89,799 -0.01(-0.21%)
Mar 14, 2008 5.049 5.168 5.033 5.033 37,414 -0.09(-1.83%)
Mar 13, 2008 5.147 5.163 5.121 5.127 76,957 -0.01(-0.20%)
Mar 12, 2008 4.887 5.283 4.887 5.137 41,732 -0.01(-0.10%)
Mar 11, 2008 5.116 5.205 4.981 5.142 58,132 +0.16(+3.24%)
Mar 10, 2008 4.778 5.251 4.778 4.981 107,952 +0.11(+2.35%)
Mar 07, 2008 4.778 4.893 4.731 4.867 31,680 +0.16(+3.31%)
Mar 06, 2008 4.825 4.877 4.711 4.711 32,696 -0.20(-4.13%)
Mar 05, 2008 4.950 4.960 4.846 4.913 33,944 +0.10(+2.16%)
Mar 04, 2008 4.976 4.981 4.809 4.809 51,787 -0.17(-3.44%)
Mar 03, 2008 5.085 5.095 4.976 4.981 30,438 -0.17(-3.33%)
Feb 29, 2008 4.991 5.168 4.991 5.153 62,280 +0.14(+2.80%)
Feb 28, 2008 5.007 5.225 4.976 5.012 41,876 +0.02(+0.42%)
Feb 27, 2008 5.002 5.106 4.986 4.991 21,925 +0.00(+0.00%)
Feb 26, 2008 4.997 5.033 4.976 4.991 24,308 +0.00(+0.00%)
Feb 25, 2008 5.147 5.236 4.945 4.991 68,622 -0.15(-2.83%)
Feb 22, 2008 5.121 5.142 5.106 5.137 12,143 +0.02(+0.30%)
Feb 21, 2008 5.137 5.137 5.095 5.121 7,918 -0.01(-0.20%)
Feb 20, 2008 5.101 5.158 5.064 5.132 23,464 -0.04(-0.80%)
Feb 19, 2008 5.168 5.205 5.137 5.173 29,522 -0.02(-0.30%)
Feb 18, 2008 5.148 5.199 5.090 5.189 16,344 +0.00(+0.00%)
Feb 15, 2008 5.148 5.199 5.090 5.189 16,344 +0.05(+1.01%)
Feb 14, 2008 5.210 5.231 5.069 5.137 33,996 -0.02(-0.40%)
Feb 13, 2008 5.121 5.158 5.095 5.158 13,370 +0.02(+0.40%)
Feb 12, 2008 5.095 5.142 5.064 5.137 21,695 +0.03(+0.61%)
Feb 11, 2008 5.075 5.106 5.002 5.106 23,814 +0.04(+0.72%)
Feb 08, 2008 4.981 5.132 4.981 5.069 28,995 -0.04(-0.71%)
Feb 07, 2008 5.090 5.137 5.028 5.106 80,769 +0.01(+0.10%)
Feb 06, 2008 5.205 5.205 5.090 5.101 40,874 -0.08(-1.60%)
Feb 05, 2008 5.101 5.184 5.069 5.184 56,176 +0.02(+0.30%)
Feb 04, 2008 5.168 5.168 5.017 5.168 76,086 +0.03(+0.61%)
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.