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

Medallion Fin Cp (NQ: MFIN )

7.950 -0.050 (-0.62%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 17, 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, 2002 2.699 2.782 2.548 2.673 224,427 -0.01(-0.39%)
Apr 29, 2002 2.600 2.725 2.600 2.683 75,963 +0.08(+3.20%)
Apr 26, 2002 2.792 2.860 2.590 2.600 100,963 -0.27(-9.40%)
Apr 25, 2002 2.938 2.943 2.569 2.870 187,695 -0.05(-1.62%)
Apr 24, 2002 3.115 3.115 2.917 2.917 193,272 -0.19(-6.03%)
Apr 23, 2002 3.115 3.145 2.964 3.104 95,963 -0.04(-1.16%)
Apr 22, 2002 3.193 3.193 3.094 3.141 141,348 -0.03(-1.00%)
Apr 19, 2002 3.185 3.193 3.146 3.172 69,424 -0.02(-0.64%)
Apr 18, 2002 3.154 3.198 3.146 3.193 105,578 +0.07(+2.33%)
Apr 17, 2002 3.244 3.245 3.016 3.120 165,772 -0.14(-4.15%)
Apr 16, 2002 3.250 3.302 3.177 3.255 114,425 -0.04(-1.07%)
Apr 15, 2002 3.276 3.432 3.250 3.291 79,039 -0.04(-1.13%)
Apr 12, 2002 3.380 3.406 3.281 3.328 72,501 -0.05(-1.54%)
Apr 11, 2002 3.635 3.640 3.307 3.380 67,693 -0.26(-7.13%)
Apr 10, 2002 3.619 3.666 3.588 3.639 153,464 -0.02(-0.44%)
Apr 09, 2002 3.640 3.656 3.536 3.656 137,310 +0.00(+0.00%)
Apr 08, 2002 3.364 3.713 3.276 3.656 296,736 +0.29(+8.66%)
Apr 05, 2002 3.286 3.640 3.256 3.364 529,048 +0.08(+2.54%)
Apr 04, 2002 3.260 3.322 3.224 3.281 567,895 -0.08(-2.32%)
Apr 03, 2002 3.520 3.567 3.094 3.359 325,390 -0.16(-4.44%)
Apr 02, 2002 3.723 3.723 3.510 3.515 368,853 -0.23(-6.11%)
Apr 01, 2002 4.046 4.046 3.635 3.744 293,274 -0.30(-7.34%)
Mar 29, 2002 4.254 4.254 4.030 4.040 64,424 +0.00(+0.00%)
Mar 28, 2002 4.254 4.254 4.030 4.040 64,424 -0.21(-5.01%)
Mar 27, 2002 4.082 4.290 3.926 4.254 144,618 +0.17(+4.07%)
Mar 26, 2002 4.394 4.394 4.030 4.087 169,426 -0.29(-6.65%)
Mar 25, 2002 4.560 4.566 4.363 4.378 52,501 -0.18(-3.99%)
Mar 22, 2002 4.675 4.675 4.560 4.560 45,962 -0.12(-2.56%)
Mar 21, 2002 4.449 4.701 4.420 4.680 306,929 +0.31(+7.14%)
Mar 20, 2002 4.394 4.540 4.290 4.368 146,349 +0.04(+0.84%)
Mar 19, 2002 4.434 4.493 4.326 4.332 39,808 -0.16(-3.48%)
Mar 18, 2002 4.540 4.545 4.436 4.488 37,693 -0.05(-1.15%)
Mar 15, 2002 4.269 4.540 4.269 4.540 79,039 +0.23(+5.31%)
Mar 14, 2002 4.420 4.420 4.264 4.311 46,347 -0.11(-2.47%)
Mar 13, 2002 4.540 4.644 4.394 4.420 48,847 -0.17(-3.74%)
Mar 12, 2002 4.269 4.602 4.269 4.592 51,924 +0.21(+4.75%)
Mar 11, 2002 4.446 4.446 4.264 4.384 34,231 -0.06(-1.29%)
Mar 08, 2002 4.420 4.513 4.368 4.441 11,346 -0.07(-1.50%)
Mar 07, 2002 4.482 4.597 4.410 4.508 25,192 -0.11(-2.47%)
Mar 06, 2002 4.597 4.628 4.321 4.623 46,731 -0.06(-1.22%)
Mar 05, 2002 4.680 4.706 4.607 4.680 52,693 +0.00(+0.00%)
Mar 04, 2002 4.633 4.706 4.633 4.680 175,964 +0.00(+0.00%)
Mar 01, 2002 4.633 4.690 4.623 4.680 71,924 +0.06(+1.24%)
Feb 28, 2002 4.649 4.706 4.576 4.623 107,694 -0.02(-0.34%)
Feb 27, 2002 4.758 4.758 4.581 4.638 184,618 -0.10(-2.19%)
Feb 26, 2002 4.690 4.758 4.690 4.742 40,000 -0.04(-0.87%)
Feb 25, 2002 4.784 4.862 4.722 4.784 163,849 +0.08(+1.77%)
Feb 22, 2002 4.680 4.737 4.576 4.701 90,770 +0.12(+2.73%)
Feb 21, 2002 4.555 4.680 4.550 4.576 123,463 +0.02(+0.46%)
Feb 20, 2002 4.498 4.690 4.498 4.555 110,386 +0.02(+0.34%)
Feb 19, 2002 4.368 4.576 4.368 4.540 102,309 +0.04(+0.92%)
Feb 18, 2002 4.472 4.576 4.420 4.498 93,078 +0.00(+0.00%)
Feb 15, 2002 4.472 4.576 4.420 4.498 93,078 +0.03(+0.58%)
Feb 14, 2002 4.420 4.503 4.420 4.472 74,424 +0.02(+0.35%)
Feb 13, 2002 4.316 4.456 4.316 4.456 43,077 +0.12(+2.76%)
Feb 12, 2002 4.264 4.368 4.264 4.337 45,000 +0.03(+0.60%)
Feb 11, 2002 4.368 4.430 4.228 4.311 127,502 -0.08(-1.78%)
Feb 08, 2002 4.290 4.410 4.290 4.389 47,500 +0.10(+2.30%)
Feb 07, 2002 4.316 4.389 4.269 4.290 99,425 -0.03(-0.60%)
Feb 06, 2002 4.316 4.358 4.264 4.316 51,924 -0.05(-1.19%)
Feb 05, 2002 4.399 4.425 4.290 4.368 79,809 -0.03(-0.71%)
Feb 04, 2002 4.467 4.467 4.394 4.399 133,656 -0.02(-0.47%)
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.