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 30, 2004 4.831 4.919 4.831 4.888 110,579 -0.01(-0.11%)
Nov 29, 2004 4.914 4.914 4.867 4.893 166,926 +0.01(+0.21%)
Nov 26, 2004 4.846 4.914 4.846 4.883 67,501 +0.02(+0.43%)
Nov 24, 2004 4.826 4.914 4.810 4.862 173,849 +0.09(+1.85%)
Nov 23, 2004 4.888 4.929 4.716 4.774 187,311 -0.08(-1.61%)
Nov 22, 2004 4.887 4.919 4.727 4.852 39,616 +0.01(+0.11%)
Nov 19, 2004 4.818 4.883 4.763 4.846 98,078 +0.01(+0.11%)
Nov 18, 2004 4.807 4.867 4.737 4.841 88,847 +0.03(+0.54%)
Nov 17, 2004 4.888 4.929 4.680 4.815 100,386 -0.04(-0.86%)
Nov 16, 2004 4.732 4.888 4.680 4.857 54,424 +0.10(+2.08%)
Nov 15, 2004 4.909 4.909 4.732 4.758 114,232 -0.07(-1.40%)
Nov 12, 2004 4.815 5.091 4.784 4.826 349,237 +0.07(+1.42%)
Nov 11, 2004 4.805 4.867 4.659 4.758 99,617 +0.01(+0.22%)
Nov 10, 2004 4.727 4.800 4.664 4.748 89,424 +0.02(+0.44%)
Nov 09, 2004 4.633 4.768 4.597 4.727 99,617 +0.06(+1.34%)
Nov 08, 2004 4.784 4.888 4.659 4.664 156,156 -0.11(-2.29%)
Nov 05, 2004 4.857 4.857 4.607 4.774 112,502 +0.01(+0.11%)
Nov 04, 2004 4.550 4.935 4.550 4.768 418,469 +0.19(+4.20%)
Nov 03, 2004 4.571 4.597 4.472 4.576 186,349 +0.05(+1.15%)
Nov 02, 2004 4.576 4.581 4.524 4.524 27,115 -0.03(-0.68%)
Nov 01, 2004 4.488 4.571 4.488 4.555 64,232 +0.08(+1.74%)
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%)
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.