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 (%)
Nov 28, 2008 3.598 3.640 3.536 3.640 56,906 +0.02(+0.57%)
Nov 26, 2008 2.922 3.640 2.922 3.619 323,271 +0.72(+24.73%)
Nov 25, 2008 3.094 3.260 2.860 2.902 165,087 -0.10(-3.46%)
Nov 24, 2008 3.042 3.271 2.865 3.006 141,727 -0.01(-0.34%)
Nov 21, 2008 3.432 3.544 2.995 3.016 278,274 -0.32(-9.52%)
Nov 20, 2008 3.557 3.583 3.333 3.333 114,261 -0.23(-6.56%)
Nov 19, 2008 3.869 3.890 3.567 3.567 109,359 -0.35(-9.02%)
Nov 18, 2008 4.009 4.071 3.770 3.921 170,826 -0.05(-1.31%)
Nov 17, 2008 3.973 4.092 3.827 3.973 113,257 -0.04(-1.04%)
Nov 14, 2008 4.332 4.607 3.988 4.014 110,988 -0.40(-8.96%)
Nov 13, 2008 4.020 4.451 3.817 4.410 103,600 +0.43(+10.70%)
Nov 12, 2008 4.160 4.217 3.952 3.983 84,565 -0.27(-6.24%)
Nov 11, 2008 4.368 4.378 4.191 4.248 80,684 -0.12(-2.85%)
Nov 10, 2008 4.768 4.836 4.368 4.373 81,676 -0.29(-6.24%)
Nov 07, 2008 4.571 4.940 4.571 4.664 53,043 +0.14(+3.10%)
Nov 06, 2008 4.560 4.602 4.514 4.524 57,845 -0.09(-1.92%)
Nov 05, 2008 4.794 4.883 4.540 4.612 148,327 -0.18(-3.80%)
Nov 04, 2008 4.940 4.961 4.451 4.794 199,573 +0.43(+9.76%)
Nov 03, 2008 4.368 4.498 4.160 4.368 84,238 +0.16(+3.83%)
Oct 31, 2008 3.988 4.207 3.905 4.207 106,423 +0.16(+3.85%)
Oct 30, 2008 4.072 4.160 3.900 4.051 84,845 +0.11(+2.91%)
Oct 29, 2008 4.160 4.160 3.910 3.936 159,781 -0.18(-4.42%)
Oct 28, 2008 4.160 4.160 3.994 4.118 294,878 +0.04(+0.89%)
Oct 27, 2008 3.994 4.160 3.921 4.082 61,772 -0.04(-1.01%)
Oct 24, 2008 3.988 4.243 3.962 4.124 163,230 -0.24(-5.60%)
Oct 23, 2008 4.467 4.586 4.204 4.368 69,414 -0.06(-1.29%)
Oct 22, 2008 4.415 4.680 4.378 4.425 47,539 -0.08(-1.85%)
Oct 21, 2008 4.550 4.675 4.493 4.508 23,906 -0.15(-3.13%)
Oct 20, 2008 4.675 4.758 4.555 4.654 57,178 +0.05(+1.02%)
Oct 17, 2008 4.358 4.852 4.313 4.607 176,651 +0.04(+0.80%)
Oct 16, 2008 3.926 4.675 3.905 4.571 120,242 +0.74(+19.43%)
Oct 15, 2008 4.144 4.207 3.827 3.827 260,801 -0.47(-10.90%)
Oct 14, 2008 4.981 5.054 4.228 4.295 108,419 -0.44(-9.23%)
Oct 13, 2008 4.280 4.784 3.786 4.732 157,062 +0.72(+17.88%)
Oct 10, 2008 3.271 4.025 3.146 4.014 293,126 +0.62(+18.22%)
Oct 09, 2008 4.306 4.306 3.396 3.396 210,954 -0.83(-19.68%)
Oct 08, 2008 4.748 4.748 4.170 4.228 111,227 -0.21(-4.69%)
Oct 07, 2008 4.711 5.330 4.430 4.436 107,261 -0.48(-9.83%)
Oct 06, 2008 4.976 5.455 4.805 4.919 173,345 -0.12(-2.47%)
Oct 03, 2008 4.966 5.392 4.966 5.044 87,503 +0.04(+0.73%)
Oct 02, 2008 5.096 5.148 5.008 5.008 124,308 -0.11(-2.13%)
Oct 01, 2008 5.392 5.611 5.117 5.117 164,351 -0.33(-6.02%)
Sep 30, 2008 5.304 5.611 5.304 5.444 165,951 +0.13(+2.45%)
Sep 29, 2008 5.413 5.574 5.309 5.314 218,490 -0.20(-3.58%)
Sep 26, 2008 5.439 5.533 5.273 5.512 47,835 -0.03(-0.56%)
Sep 25, 2008 5.455 5.579 5.372 5.543 76,007 +0.19(+3.50%)
Sep 24, 2008 5.439 5.449 5.231 5.356 36,883 +0.01(+0.10%)
Sep 23, 2008 5.460 5.486 5.288 5.351 107,636 -0.09(-1.72%)
Sep 22, 2008 5.538 5.538 5.418 5.444 170,324 -0.09(-1.69%)
Sep 19, 2008 5.449 5.600 5.268 5.538 523,631 +0.21(+4.00%)
Sep 18, 2008 5.085 5.330 5.049 5.325 323,440 +0.33(+6.56%)
Sep 17, 2008 5.080 5.215 4.997 4.997 162,412 -0.20(-3.90%)
Sep 16, 2008 5.039 5.205 5.008 5.200 106,634 +0.15(+2.88%)
Sep 15, 2008 5.200 5.245 5.054 5.054 90,157 -0.18(-3.48%)
Sep 12, 2008 5.397 5.403 5.221 5.236 56,393 -0.11(-2.04%)
Sep 11, 2008 5.356 5.408 5.200 5.346 69,139 -0.01(-0.19%)
Sep 10, 2008 5.346 5.366 5.262 5.356 103,236 +0.08(+1.58%)
Sep 09, 2008 5.340 5.434 5.273 5.273 69,653 -0.01(-0.20%)
Sep 08, 2008 5.319 5.351 5.242 5.283 97,173 +0.05(+0.89%)
Sep 05, 2008 5.278 5.278 5.195 5.236 80,340 -0.05(-0.98%)
Sep 04, 2008 5.351 5.356 5.257 5.288 67,353 -0.04(-0.68%)
Sep 03, 2008 5.325 5.486 5.200 5.325 140,029 -0.02(-0.29%)
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.