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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2003 2.095 2.106 2.032 2.106 141,940 -0.05(-2.39%)
Mar 28, 2003 1.955 2.158 1.939 2.157 75,394 +0.20(+10.05%)
Mar 27, 2003 1.820 1.971 1.815 1.960 109,436 +0.16(+8.96%)
Mar 26, 2003 1.716 1.799 1.690 1.799 219,258 +0.09(+5.49%)
Mar 25, 2003 1.716 1.731 1.705 1.705 58,276 -0.03(-1.80%)
Mar 24, 2003 1.731 1.737 1.669 1.737 110,398 -0.01(-0.30%)
Mar 21, 2003 1.783 1.783 1.742 1.742 34,619 -0.08(-4.56%)
Mar 20, 2003 1.664 1.835 1.664 1.825 14,309,487 +0.11(+6.62%)
Mar 19, 2003 1.742 1.742 1.674 1.712 83,279 -0.00(-0.24%)
Mar 18, 2003 1.752 1.752 1.716 1.716 36,927 -0.02(-0.90%)
Mar 17, 2003 1.742 1.768 1.716 1.731 7,481,707 -0.04(-2.06%)
Mar 14, 2003 1.721 1.799 1.721 1.768 90,972 +0.08(+4.62%)
Mar 13, 2003 1.669 1.768 1.669 1.690 967,429 +0.00(+0.00%)
Mar 12, 2003 1.825 1.825 1.669 1.690 7,270,142 -0.15(-8.19%)
Mar 11, 2003 1.711 1.846 1.669 1.841 92,511 +0.18(+10.97%)
Mar 10, 2003 1.716 1.716 1.653 1.659 157,519 -0.07(-3.92%)
Mar 07, 2003 1.716 1.768 1.705 1.726 88,664 -0.02(-0.90%)
Mar 06, 2003 1.809 1.841 1.690 1.742 593,536 -0.09(-4.83%)
Mar 05, 2003 1.820 1.830 1.768 1.830 134,055 +0.01(+0.57%)
Mar 04, 2003 1.794 2.017 1.690 1.820 1,516,728 +0.05(+2.94%)
Mar 03, 2003 1.716 1.778 1.716 1.768 35,196 -0.01(-0.58%)
Feb 28, 2003 1.929 1.950 1.690 1.778 2,846,703 -0.15(-7.57%)
Feb 27, 2003 1.934 1.934 1.887 1.924 4,808 -0.04(-2.12%)
Feb 26, 2003 1.955 1.965 1.913 1.965 13,655 +0.04(+2.16%)
Feb 25, 2003 1.971 1.971 1.924 1.924 8,847 -0.04(-1.86%)
Feb 24, 2003 1.945 2.002 1.934 1.960 24,426 +0.03(+1.34%)
Feb 21, 2003 2.002 2.007 1.929 1.934 104,628 -0.05(-2.62%)
Feb 20, 2003 1.960 1.986 1.960 1.986 15,578 +0.04(+1.87%)
Feb 19, 2003 1.924 1.955 1.919 1.950 73,086 +0.00(+0.24%)
Feb 18, 2003 1.945 1.945 1.945 1.945 961 -0.05(-2.58%)
Feb 14, 2003 2.002 2.002 1.929 1.997 24,041 -0.02(-1.03%)
Feb 13, 2003 1.955 2.017 1.950 2.017 11,347 +0.04(+2.11%)
Feb 12, 2003 2.012 2.054 1.976 1.976 30,003 -0.04(-2.06%)
Feb 11, 2003 1.986 2.028 1.986 2.017 10,385 +0.02(+0.78%)
Feb 10, 2003 2.054 2.054 1.945 2.002 101,743 +0.05(+2.39%)
Feb 07, 2003 2.069 2.080 1.955 1.955 17,117 -0.06(-3.09%)
Feb 06, 2003 1.965 2.017 1.965 2.017 19,425 +0.04(+2.11%)
Feb 05, 2003 1.981 2.028 1.851 1.976 55,199 -0.03(-1.30%)
Feb 04, 2003 2.028 2.028 1.997 2.002 35,773 -0.01(-0.52%)
Feb 03, 2003 2.054 2.059 2.002 2.012 35,581 -0.01(-0.51%)
Jan 31, 2003 2.064 2.080 2.023 2.023 130,400 -0.05(-2.51%)
Jan 30, 2003 2.069 2.101 2.059 2.075 33,465 +0.01(+0.25%)
Jan 29, 2003 2.158 2.184 2.069 2.069 38,274 -0.01(-0.50%)
Jan 28, 2003 2.179 2.179 2.080 2.080 16,925 -0.10(-4.76%)
Jan 27, 2003 2.225 2.319 2.132 2.184 40,966 -0.05(-2.33%)
Jan 24, 2003 2.262 2.272 2.236 2.236 20,964 -0.05(-2.05%)
Jan 23, 2003 2.335 2.340 2.262 2.283 17,694 +0.01(+0.46%)
Jan 22, 2003 2.314 2.314 2.262 2.272 58,276 -0.07(-2.89%)
Jan 21, 2003 2.345 2.350 2.314 2.340 70,585 +0.00(+0.00%)
Jan 17, 2003 2.444 2.459 2.340 2.340 77,317 -0.08(-3.43%)
Jan 16, 2003 2.548 2.548 2.423 2.423 18,463 -0.08(-3.32%)
Jan 15, 2003 2.345 2.506 2.288 2.506 96,742 +0.17(+7.11%)
Jan 14, 2003 2.309 2.340 2.288 2.340 42,505 -0.05(-2.17%)
Jan 13, 2003 2.267 2.402 2.267 2.392 60,199 +0.13(+5.75%)
Jan 10, 2003 2.106 2.262 2.054 2.262 119,438 +0.17(+8.21%)
Jan 09, 2003 2.049 2.090 2.049 2.090 105,590 +0.04(+1.77%)
Jan 08, 2003 2.069 2.080 2.043 2.054 21,348 -0.02(-1.00%)
Jan 07, 2003 2.033 2.121 2.033 2.075 21,733 -0.01(-0.50%)
Jan 06, 2003 2.033 2.116 2.028 2.085 218,681 +0.04(+1.78%)
Jan 03, 2003 2.043 2.069 2.043 2.049 4,615 -0.03(-1.50%)
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.