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

Medallion Fin Cp (NQ: MFIN )

8.140 +0.060 (+0.74%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 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 (%)
Apr 30, 2008 4.545 4.690 4.425 4.425 77,195 -0.06(-1.39%)
Apr 29, 2008 4.378 4.654 4.321 4.488 99,259 +0.13(+2.98%)
Apr 28, 2008 4.384 4.384 4.352 4.358 14,102 -0.02(-0.36%)
Apr 25, 2008 4.378 4.420 4.332 4.373 59,849 -0.03(-0.71%)
Apr 24, 2008 4.394 4.415 4.326 4.404 20,198 +0.02(+0.36%)
Apr 23, 2008 4.378 4.394 4.337 4.389 28,752 +0.07(+1.56%)
Apr 22, 2008 4.451 4.508 4.300 4.321 79,643 -0.09(-2.00%)
Apr 21, 2008 4.373 4.498 4.373 4.410 92,421 +0.02(+0.47%)
Apr 18, 2008 4.514 4.524 4.373 4.389 53,316 -0.03(-0.71%)
Apr 17, 2008 4.436 4.451 4.389 4.420 75,259 -0.02(-0.35%)
Apr 16, 2008 4.425 4.436 4.404 4.436 46,041 +0.01(+0.24%)
Apr 15, 2008 4.482 4.482 4.389 4.425 109,900 +0.05(+1.07%)
Apr 14, 2008 4.498 4.508 4.373 4.378 31,371 -0.06(-1.29%)
Apr 11, 2008 4.519 4.519 4.410 4.436 22,642 -0.06(-1.39%)
Apr 10, 2008 4.628 4.628 4.394 4.498 178,815 -0.11(-2.37%)
Apr 09, 2008 4.649 4.680 4.451 4.607 42,970 -0.03(-0.67%)
Apr 08, 2008 4.800 4.836 4.550 4.638 141,506 -0.16(-3.36%)
Apr 07, 2008 4.706 4.800 4.706 4.800 22,040 +0.08(+1.76%)
Apr 04, 2008 4.768 4.784 4.685 4.716 29,598 -0.08(-1.63%)
Apr 03, 2008 4.560 4.815 4.524 4.794 67,755 +0.28(+6.22%)
Apr 02, 2008 4.670 4.670 4.415 4.514 107,788 -0.15(-3.23%)
Apr 01, 2008 4.805 4.805 4.555 4.664 127,827 -0.04(-0.77%)
Mar 31, 2008 4.794 4.800 4.701 4.701 89,569 -0.01(-0.11%)
Mar 28, 2008 4.981 5.070 4.680 4.706 80,090 -0.20(-4.13%)
Mar 27, 2008 4.997 4.997 4.893 4.909 21,302 -0.09(-1.77%)
Mar 26, 2008 5.174 5.174 4.976 4.997 50,710 -0.11(-2.24%)
Mar 25, 2008 5.070 5.112 5.044 5.112 21,152 +0.04(+0.82%)
Mar 24, 2008 5.132 5.184 5.013 5.070 52,720 +0.00(+0.00%)
Mar 21, 2008 5.132 5.189 5.023 5.070 35,269 +0.00(+0.00%)
Mar 20, 2008 5.132 5.189 5.023 5.070 35,269 +0.05(+1.04%)
Mar 19, 2008 5.132 5.247 5.008 5.018 51,683 -0.12(-2.33%)
Mar 18, 2008 5.085 5.200 5.085 5.138 97,990 +0.11(+2.28%)
Mar 17, 2008 4.904 5.252 4.904 5.023 89,790 -0.01(-0.21%)
Mar 14, 2008 5.049 5.169 5.034 5.034 37,410 -0.09(-1.83%)
Mar 13, 2008 5.148 5.163 5.122 5.127 76,949 -0.01(-0.20%)
Mar 12, 2008 4.888 5.283 4.888 5.138 41,727 -0.01(-0.10%)
Mar 11, 2008 5.117 5.205 4.981 5.143 58,126 +0.16(+3.24%)
Mar 10, 2008 4.779 5.252 4.779 4.981 107,940 +0.11(+2.35%)
Mar 07, 2008 4.779 4.893 4.732 4.867 31,677 +0.16(+3.31%)
Mar 06, 2008 4.826 4.878 4.711 4.711 32,692 -0.20(-4.13%)
Mar 05, 2008 4.950 4.961 4.846 4.914 33,941 +0.10(+2.16%)
Mar 04, 2008 4.976 4.981 4.810 4.810 51,781 -0.17(-3.44%)
Mar 03, 2008 5.085 5.096 4.976 4.981 30,435 -0.17(-3.33%)
Feb 29, 2008 4.992 5.169 4.992 5.153 62,274 +0.14(+2.80%)
Feb 28, 2008 5.008 5.226 4.976 5.013 41,871 +0.02(+0.42%)
Feb 27, 2008 5.002 5.106 4.987 4.992 21,923 +0.00(+0.00%)
Feb 26, 2008 4.997 5.034 4.976 4.992 24,306 +0.00(+0.00%)
Feb 25, 2008 5.148 5.236 4.945 4.992 68,614 -0.15(-2.83%)
Feb 22, 2008 5.122 5.143 5.106 5.138 12,142 +0.02(+0.30%)
Feb 21, 2008 5.138 5.138 5.096 5.122 7,917 -0.01(-0.20%)
Feb 20, 2008 5.101 5.158 5.065 5.132 23,461 -0.04(-0.80%)
Feb 19, 2008 5.169 5.205 5.138 5.174 29,519 -0.02(-0.30%)
Feb 18, 2008 5.148 5.200 5.091 5.189 16,342 +0.00(+0.00%)
Feb 15, 2008 5.148 5.200 5.091 5.189 16,342 +0.05(+1.01%)
Feb 14, 2008 5.210 5.231 5.070 5.138 33,992 -0.02(-0.40%)
Feb 13, 2008 5.122 5.158 5.096 5.158 13,369 +0.02(+0.40%)
Feb 12, 2008 5.096 5.143 5.065 5.138 21,692 +0.03(+0.61%)
Feb 11, 2008 5.075 5.106 5.002 5.106 23,812 +0.04(+0.72%)
Feb 08, 2008 4.981 5.132 4.981 5.070 28,992 -0.04(-0.71%)
Feb 07, 2008 5.091 5.138 5.028 5.106 80,761 +0.01(+0.10%)
Feb 06, 2008 5.205 5.205 5.091 5.101 40,870 -0.08(-1.60%)
Feb 05, 2008 5.101 5.184 5.070 5.184 56,170 +0.02(+0.30%)
Feb 04, 2008 5.169 5.169 5.018 5.169 76,078 +0.03(+0.61%)
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.