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 (%)
Oct 29, 2004 4.633 4.649 4.446 4.477 732,129 -0.20(-4.33%)
Oct 28, 2004 4.545 4.696 4.545 4.680 53,654 +0.15(+3.21%)
Oct 27, 2004 4.488 4.545 4.430 4.534 26,731 +0.07(+1.51%)
Oct 26, 2004 4.430 4.540 4.378 4.467 78,847 +0.04(+0.82%)
Oct 25, 2004 4.561 4.592 4.420 4.430 93,655 -0.16(-3.40%)
Oct 22, 2004 4.534 4.654 4.534 4.586 40,000 +0.01(+0.23%)
Oct 21, 2004 4.633 4.633 4.550 4.576 45,577 -0.02(-0.34%)
Oct 20, 2004 4.602 4.623 4.560 4.592 16,731 +0.01(+0.23%)
Oct 19, 2004 4.566 4.612 4.550 4.581 27,885 -0.02(-0.45%)
Oct 18, 2004 4.690 4.690 4.576 4.602 78,463 -0.07(-1.56%)
Oct 15, 2004 4.654 4.696 4.654 4.675 89,809 -0.01(-0.11%)
Oct 14, 2004 4.758 4.758 4.664 4.680 32,692 +0.00(+0.00%)
Oct 13, 2004 4.732 4.742 4.680 4.680 19,808 -0.03(-0.66%)
Oct 12, 2004 4.664 4.758 4.664 4.711 8,461 +0.03(+0.55%)
Oct 11, 2004 4.664 4.706 4.664 4.685 20,577 -0.02(-0.44%)
Oct 08, 2004 4.680 4.737 4.664 4.706 135,771 -0.01(-0.22%)
Oct 07, 2004 4.758 4.758 4.680 4.716 97,117 -0.01(-0.22%)
Oct 06, 2004 4.727 4.779 4.680 4.727 25,192 -0.03(-0.66%)
Oct 05, 2004 4.800 4.805 4.680 4.758 28,269 -0.03(-0.54%)
Oct 04, 2004 4.758 4.810 4.758 4.784 163,849 +0.03(+0.66%)
Oct 01, 2004 4.758 4.758 4.706 4.753 36,346 +0.05(+0.99%)
Sep 30, 2004 4.680 4.732 4.680 4.706 25,192 +0.00(+0.00%)
Sep 29, 2004 4.722 4.753 4.696 4.706 26,538 +0.03(+0.56%)
Sep 28, 2004 4.732 4.758 4.680 4.680 15,769 -0.07(-1.42%)
Sep 27, 2004 4.696 4.748 4.685 4.748 38,269 +0.04(+0.77%)
Sep 24, 2004 4.696 4.722 4.680 4.711 21,346 +0.01(+0.11%)
Sep 23, 2004 4.732 4.737 4.680 4.706 22,500 -0.05(-0.98%)
Sep 22, 2004 4.722 4.774 4.659 4.753 28,846 +0.05(+0.99%)
Sep 21, 2004 4.711 4.779 4.670 4.706 36,346 -0.05(-1.09%)
Sep 20, 2004 4.685 4.805 4.685 4.758 66,732 +0.04(+0.88%)
Sep 17, 2004 4.722 4.748 4.633 4.716 43,270 -0.03(-0.66%)
Sep 16, 2004 4.711 4.753 4.654 4.748 41,025 +0.07(+1.44%)
Sep 15, 2004 4.685 4.732 4.680 4.680 54,424 -0.01(-0.11%)
Sep 14, 2004 4.680 4.758 4.680 4.685 686,551 -0.02(-0.44%)
Sep 13, 2004 4.722 4.758 4.680 4.706 55,193 -0.04(-0.77%)
Sep 10, 2004 4.773 4.779 4.732 4.742 39,231 -0.04(-0.76%)
Sep 09, 2004 4.758 4.784 4.727 4.779 67,116 +0.02(+0.44%)
Sep 08, 2004 4.757 4.800 4.737 4.758 116,733 +0.03(+0.55%)
Sep 07, 2004 4.602 4.940 4.602 4.732 468,964 +0.24(+5.32%)
Sep 03, 2004 4.332 4.493 4.332 4.493 53,077 +0.09(+2.13%)
Sep 02, 2004 4.342 4.399 4.342 4.399 35,962 +0.09(+2.05%)
Sep 01, 2004 4.290 4.410 4.290 4.311 18,654 -0.10(-2.36%)
Aug 31, 2004 4.384 4.430 4.269 4.415 63,078 +0.10(+2.25%)
Aug 30, 2004 4.264 4.317 4.264 4.317 22,692 +0.05(+1.26%)
Aug 27, 2004 4.134 4.321 4.134 4.264 63,270 +0.08(+1.99%)
Aug 26, 2004 4.274 4.368 4.160 4.181 70,770 -0.04(-0.99%)
Aug 25, 2004 4.170 4.228 4.160 4.222 37,693 +0.05(+1.25%)
Aug 24, 2004 4.139 4.170 4.056 4.170 68,462 +0.05(+1.13%)
Aug 23, 2004 4.160 4.196 4.056 4.124 79,039 +0.04(+1.02%)
Aug 20, 2004 4.170 4.222 4.072 4.082 89,232 -0.10(-2.48%)
Aug 19, 2004 3.999 4.186 3.999 4.186 40,385 +0.06(+1.51%)
Aug 18, 2004 3.957 4.134 3.957 4.124 24,615 +0.04(+1.02%)
Aug 17, 2004 4.150 4.155 3.931 4.082 27,500 +0.03(+0.64%)
Aug 16, 2004 3.926 4.134 3.926 4.056 68,270 +0.13(+3.31%)
Aug 13, 2004 3.874 3.957 3.822 3.926 170,387 +0.03(+0.67%)
Aug 12, 2004 4.053 4.072 3.858 3.900 135,579 -0.16(-3.85%)
Aug 11, 2004 3.869 4.061 3.869 4.056 49,808 +0.20(+5.26%)
Aug 10, 2004 4.030 4.155 3.822 3.853 165,195 -0.25(-6.20%)
Aug 09, 2004 3.968 4.326 3.916 4.108 100,055 +0.16(+3.95%)
Aug 06, 2004 3.962 4.160 3.910 3.952 65,193 -0.02(-0.39%)
Aug 05, 2004 3.942 4.056 3.926 3.968 113,848 +0.04(+1.06%)
Aug 04, 2004 3.744 3.926 3.713 3.926 129,617 +0.20(+5.30%)
Aug 03, 2004 3.692 3.744 3.640 3.728 374,418 +0.08(+2.14%)
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.