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 (%)
Feb 28, 2005 4.763 4.774 4.706 4.753 28,592 +0.02(+0.33%)
Feb 25, 2005 4.758 4.919 4.706 4.737 33,798 -0.01(-0.11%)
Feb 24, 2005 4.810 4.810 4.722 4.742 43,877 -0.02(-0.33%)
Feb 23, 2005 4.935 4.935 4.758 4.758 75,357 -0.12(-2.56%)
Feb 22, 2005 4.836 4.888 4.779 4.883 48,997 +0.01(+0.21%)
Feb 18, 2005 4.810 4.888 4.768 4.872 54,324 +0.08(+1.74%)
Feb 17, 2005 4.763 4.872 4.763 4.789 121,704 -0.02(-0.43%)
Feb 16, 2005 4.810 4.914 4.763 4.810 65,251 -0.04(-0.75%)
Feb 15, 2005 4.862 5.117 4.836 4.846 99,396 -0.03(-0.64%)
Feb 14, 2005 4.862 4.940 4.857 4.878 65,864 +0.02(+0.32%)
Feb 11, 2005 4.706 4.872 4.690 4.862 127,127 +0.11(+2.41%)
Feb 10, 2005 4.680 4.763 4.664 4.748 236,402 +0.07(+1.44%)
Feb 09, 2005 4.732 4.758 4.670 4.680 109,242 -0.05(-1.10%)
Feb 08, 2005 4.753 4.753 4.680 4.732 737,902 -0.01(-0.22%)
Feb 07, 2005 4.737 4.748 4.628 4.742 180,980 -0.02(-0.33%)
Feb 04, 2005 4.872 4.872 4.753 4.758 218,838 -0.09(-1.81%)
Feb 03, 2005 4.836 4.909 4.815 4.846 50,481 +0.03(+0.64%)
Feb 02, 2005 4.961 4.961 4.815 4.815 101,259 +0.01(+0.11%)
Feb 01, 2005 4.810 4.836 4.763 4.810 121,552 +0.03(+0.54%)
Jan 31, 2005 4.862 4.888 4.784 4.784 178,730 -0.09(-1.91%)
Jan 28, 2005 4.955 4.955 4.841 4.877 74,311 -0.08(-1.58%)
Jan 27, 2005 4.997 5.013 4.950 4.955 100,482 -0.04(-0.73%)
Jan 26, 2005 4.966 5.008 4.966 4.992 49,572 +0.03(+0.52%)
Jan 25, 2005 4.955 5.008 4.888 4.966 58,153 -0.02(-0.31%)
Jan 24, 2005 5.059 5.080 4.981 4.981 71,878 -0.04(-0.72%)
Jan 21, 2005 5.044 5.044 4.971 5.017 70,287 +0.04(+0.83%)
Jan 20, 2005 4.981 5.070 4.940 4.976 94,482 -0.05(-0.93%)
Jan 19, 2005 5.013 5.096 5.013 5.023 40,779 -0.05(-0.92%)
Jan 18, 2005 5.195 5.195 4.981 5.070 101,200 -0.02(-0.41%)
Jan 14, 2005 5.023 5.117 5.018 5.091 50,024 +0.03(+0.62%)
Jan 13, 2005 5.075 5.096 5.029 5.059 44,625 -0.04(-0.71%)
Jan 12, 2005 5.054 5.096 5.028 5.096 53,001 +0.02(+0.31%)
Jan 11, 2005 5.138 5.138 5.049 5.080 102,163 -0.02(-0.31%)
Jan 10, 2005 5.127 5.132 5.049 5.096 146,699 +0.03(+0.63%)
Jan 07, 2005 5.174 5.174 5.044 5.064 72,382 -0.02(-0.32%)
Jan 06, 2005 5.044 5.138 5.023 5.080 130,171 +0.02(+0.42%)
Jan 05, 2005 5.070 5.189 5.018 5.059 169,716 -0.01(-0.11%)
Jan 04, 2005 5.085 5.132 5.065 5.065 61,831 +0.07(+1.35%)
Jan 03, 2005 5.065 5.065 4.992 4.997 35,668 -0.05(-0.93%)
Dec 31, 2004 4.992 5.065 4.992 5.044 59,231 +0.08(+1.57%)
Dec 30, 2004 4.940 5.002 4.917 4.966 97,501 +0.04(+0.74%)
Dec 29, 2004 4.914 4.935 4.888 4.929 70,578 +0.02(+0.32%)
Dec 28, 2004 4.914 4.914 4.876 4.914 90,001 +0.05(+1.07%)
Dec 27, 2004 4.940 4.940 4.852 4.862 61,731 -0.03(-0.53%)
Dec 23, 2004 4.909 4.914 4.836 4.888 62,308 +0.01(+0.21%)
Dec 22, 2004 4.856 4.898 4.841 4.878 270,005 +0.02(+0.32%)
Dec 21, 2004 4.857 4.862 4.810 4.862 36,923 +0.03(+0.65%)
Dec 20, 2004 4.888 4.888 4.815 4.831 89,424 -0.03(-0.64%)
Dec 17, 2004 4.909 4.909 4.826 4.862 37,885 +0.00(+0.00%)
Dec 16, 2004 4.857 4.888 4.846 4.862 101,732 +0.00(+0.00%)
Dec 15, 2004 4.862 4.862 4.841 4.862 26,154 +0.03(+0.54%)
Dec 14, 2004 4.836 4.862 4.835 4.836 46,731 +0.00(+0.00%)
Dec 13, 2004 4.857 4.867 4.836 4.836 38,462 +0.01(+0.22%)
Dec 10, 2004 4.758 4.852 4.748 4.826 86,347 +0.05(+0.98%)
Dec 09, 2004 4.815 4.862 4.779 4.779 62,693 -0.03(-0.65%)
Dec 08, 2004 4.852 4.882 4.810 4.810 48,462 -0.05(-1.07%)
Dec 07, 2004 4.883 4.904 4.852 4.862 92,117 +0.00(+0.00%)
Dec 06, 2004 4.878 4.893 4.862 4.862 75,386 -0.01(-0.11%)
Dec 03, 2004 4.950 4.950 4.862 4.867 161,541 -0.01(-0.21%)
Dec 02, 2004 4.971 5.013 4.878 4.878 116,156 -0.06(-1.16%)
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.