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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 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 (%)
Jun 30, 2005 4.929 4.966 4.914 4.914 112,688 +0.00(+0.00%)
Jun 29, 2005 4.929 4.929 4.888 4.914 40,625 +0.02(+0.42%)
Jun 28, 2005 4.820 4.987 4.813 4.893 76,999 +0.06(+1.18%)
Jun 27, 2005 4.737 4.852 4.737 4.836 131,544 +0.09(+1.97%)
Jun 24, 2005 4.810 4.867 4.742 4.742 288,822 -0.12(-2.56%)
Jun 23, 2005 4.831 4.867 4.815 4.867 58,158 +0.00(+0.00%)
Jun 22, 2005 4.862 4.888 4.852 4.867 97,721 +0.01(+0.11%)
Jun 21, 2005 4.862 4.888 4.810 4.862 36,346 +0.03(+0.54%)
Jun 20, 2005 4.748 4.950 4.748 4.836 97,998 +0.02(+0.32%)
Jun 17, 2005 4.774 4.831 4.685 4.820 105,938 -0.02(-0.32%)
Jun 16, 2005 4.826 4.867 4.820 4.836 46,160 -0.01(-0.11%)
Jun 15, 2005 4.869 4.888 4.800 4.841 57,214 -0.01(-0.21%)
Jun 14, 2005 4.955 4.955 4.846 4.852 129,139 -0.06(-1.27%)
Jun 13, 2005 4.940 4.966 4.836 4.914 75,174 +0.03(+0.53%)
Jun 10, 2005 4.883 4.898 4.852 4.888 52,331 +0.05(+0.97%)
Jun 09, 2005 4.836 4.888 4.836 4.841 88,578 -0.03(-0.64%)
Jun 08, 2005 4.841 4.929 4.841 4.872 126,350 -0.02(-0.32%)
Jun 07, 2005 4.906 4.940 4.836 4.888 57,191 +0.03(+0.64%)
Jun 06, 2005 4.935 4.940 4.810 4.857 141,989 -0.01(-0.11%)
Jun 03, 2005 4.883 4.924 4.841 4.862 76,751 -0.03(-0.53%)
Jun 02, 2005 4.815 4.909 4.815 4.888 36,962 +0.06(+1.18%)
Jun 01, 2005 4.888 4.888 4.831 4.831 43,808 +0.02(+0.32%)
May 31, 2005 4.888 4.888 4.815 4.815 87,805 -0.04(-0.86%)
May 27, 2005 4.893 4.893 4.815 4.857 35,698 +0.01(+0.21%)
May 26, 2005 4.815 4.924 4.815 4.846 44,216 -0.02(-0.32%)
May 25, 2005 4.841 4.914 4.836 4.862 84,318 -0.05(-1.06%)
May 24, 2005 4.919 4.940 4.888 4.914 34,808 -0.01(-0.21%)
May 23, 2005 4.914 4.940 4.909 4.924 44,797 +0.01(+0.21%)
May 20, 2005 4.929 4.940 4.893 4.914 35,385 -0.01(-0.21%)
May 19, 2005 4.909 4.950 4.883 4.924 51,397 +0.07(+1.50%)
May 18, 2005 4.836 4.909 4.831 4.852 66,539 -0.05(-1.06%)
May 17, 2005 4.966 4.973 4.888 4.904 64,491 -0.08(-1.57%)
May 16, 2005 4.992 5.013 4.898 4.981 84,682 -0.01(-0.10%)
May 13, 2005 4.997 5.044 4.914 4.987 92,190 -0.10(-1.94%)
May 12, 2005 4.945 5.122 4.945 5.085 55,202 +0.06(+1.24%)
May 11, 2005 4.815 5.039 4.763 5.023 92,221 +0.21(+4.32%)
May 10, 2005 4.976 4.981 4.786 4.815 104,357 -0.08(-1.59%)
May 09, 2005 5.034 5.044 4.878 4.893 109,450 -0.09(-1.88%)
May 06, 2005 5.070 5.070 4.966 4.987 101,511 -0.08(-1.64%)
May 05, 2005 5.018 5.231 4.940 5.070 110,100 +0.13(+2.63%)
May 04, 2005 4.940 5.008 4.862 4.940 71,657 -0.02(-0.42%)
May 03, 2005 4.987 5.023 4.961 4.961 109,515 -0.03(-0.63%)
May 02, 2005 5.070 5.070 4.716 4.992 125,292 -0.07(-1.34%)
Apr 29, 2005 4.935 5.059 4.862 5.059 184,576 +0.16(+3.18%)
Apr 28, 2005 4.888 4.914 4.846 4.904 43,018 +0.05(+1.07%)
Apr 27, 2005 4.846 4.878 4.784 4.852 73,943 -0.02(-0.32%)
Apr 26, 2005 4.789 4.867 4.789 4.867 53,270 +0.10(+2.18%)
Apr 25, 2005 4.784 4.836 4.732 4.763 25,340 +0.03(+0.66%)
Apr 22, 2005 4.748 4.836 4.706 4.732 55,693 -0.11(-2.26%)
Apr 21, 2005 4.867 4.867 4.784 4.841 53,358 +0.06(+1.31%)
Apr 20, 2005 4.789 4.805 4.768 4.779 402,757 -0.01(-0.22%)
Apr 19, 2005 4.779 4.878 4.732 4.789 46,539 +0.03(+0.55%)
Apr 18, 2005 4.701 4.883 4.680 4.763 60,905 -0.01(-0.22%)
Apr 15, 2005 4.862 4.862 4.737 4.774 31,864 -0.04(-0.76%)
Apr 14, 2005 4.831 4.852 4.789 4.810 29,531 -0.04(-0.75%)
Apr 13, 2005 4.831 4.857 4.810 4.846 54,424 +0.02(+0.43%)
Apr 12, 2005 4.789 4.836 4.784 4.826 44,847 +0.02(+0.32%)
Apr 11, 2005 5.080 5.080 4.784 4.810 73,695 -0.10(-2.12%)
Apr 08, 2005 4.872 4.935 4.826 4.914 14,294 -0.01(-0.21%)
Apr 07, 2005 4.919 4.935 4.888 4.924 54,858 +0.01(+0.11%)
Apr 06, 2005 4.904 4.940 4.904 4.919 30,025 +0.02(+0.32%)
Apr 05, 2005 4.857 4.904 4.815 4.904 37,018 +0.10(+2.06%)
Apr 04, 2005 4.862 4.878 4.784 4.805 34,419 -0.03(-0.65%)
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.