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 +0.030 (+0.38%)
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 (%)
Jan 30, 2004 4.498 4.680 4.482 4.664 50,000 +0.17(+3.82%)
Jan 29, 2004 4.532 4.656 4.472 4.493 19,808 -0.09(-1.93%)
Jan 28, 2004 4.680 4.680 4.560 4.581 39,039 -0.06(-1.23%)
Jan 27, 2004 4.680 4.690 4.524 4.638 75,386 -0.04(-0.78%)
Jan 26, 2004 4.607 4.686 4.544 4.675 78,655 +0.09(+1.93%)
Jan 23, 2004 4.607 4.607 4.524 4.586 25,192 +0.05(+1.15%)
Jan 22, 2004 4.623 4.680 4.534 4.534 46,731 -0.04(-0.91%)
Jan 21, 2004 4.560 4.623 4.545 4.576 21,154 -0.01(-0.23%)
Jan 20, 2004 4.618 4.696 4.529 4.586 54,808 -0.08(-1.78%)
Jan 16, 2004 4.664 4.680 4.623 4.670 71,155 -0.01(-0.22%)
Jan 15, 2004 4.628 4.680 4.592 4.680 65,880 +0.03(+0.56%)
Jan 14, 2004 4.659 4.716 4.618 4.654 165,416 -0.06(-1.21%)
Jan 13, 2004 4.680 4.732 4.654 4.711 75,195 -0.01(-0.11%)
Jan 12, 2004 4.628 4.732 4.628 4.716 157,208 +0.08(+1.80%)
Jan 09, 2004 4.623 4.732 4.581 4.633 117,259 -0.05(-1.00%)
Jan 08, 2004 4.680 4.706 4.623 4.680 78,416 +0.00(+0.00%)
Jan 07, 2004 4.706 4.706 4.618 4.680 96,573 +0.03(+0.67%)
Jan 06, 2004 4.685 4.696 4.618 4.649 349,237 -0.05(-1.11%)
Jan 05, 2004 4.768 4.810 4.602 4.701 111,925 -0.11(-2.27%)
Jan 02, 2004 4.935 4.935 4.784 4.810 172,311 -0.12(-2.53%)
Dec 31, 2003 4.659 4.940 4.607 4.935 74,232 +0.13(+2.71%)
Dec 30, 2003 4.711 4.805 4.680 4.805 53,954 +0.03(+0.65%)
Dec 29, 2003 4.607 4.815 4.592 4.774 29,464 +0.05(+0.99%)
Dec 26, 2003 4.761 4.779 4.680 4.727 14,304 +0.03(+0.55%)
Dec 24, 2003 4.789 4.789 4.690 4.701 16,358 -0.09(-1.95%)
Dec 23, 2003 4.792 4.800 4.716 4.794 58,322 +0.01(+0.22%)
Dec 22, 2003 4.484 4.806 4.451 4.784 86,455 +0.26(+5.74%)
Dec 19, 2003 4.659 4.664 4.462 4.524 38,350 -0.13(-2.89%)
Dec 18, 2003 4.555 4.716 4.555 4.659 101,271 +0.06(+1.24%)
Dec 17, 2003 4.477 4.602 4.316 4.602 60,710 +0.16(+3.51%)
Dec 16, 2003 4.482 4.482 4.358 4.446 64,116 -0.09(-1.95%)
Dec 15, 2003 4.784 4.799 4.488 4.534 56,853 -0.24(-5.11%)
Dec 12, 2003 4.774 4.784 4.701 4.779 185,420 +0.09(+1.88%)
Dec 11, 2003 4.716 4.774 4.680 4.690 40,385 +0.03(+0.56%)
Dec 10, 2003 4.711 4.784 4.654 4.664 55,720 -0.05(-1.10%)
Dec 09, 2003 4.784 4.789 4.685 4.716 63,974 -0.06(-1.31%)
Dec 08, 2003 4.784 4.794 4.727 4.779 66,160 +0.02(+0.33%)
Dec 05, 2003 4.722 4.753 4.680 4.763 35,073 +0.04(+0.88%)
Dec 04, 2003 4.638 4.748 4.602 4.722 157,862 +0.06(+1.34%)
Dec 03, 2003 4.784 4.815 4.628 4.659 145,691 -0.20(-4.06%)
Dec 02, 2003 4.654 4.883 4.654 4.856 293,634 +0.21(+4.58%)
Dec 01, 2003 4.550 4.696 4.545 4.644 89,324 +0.09(+2.06%)
Nov 28, 2003 4.550 4.555 4.488 4.550 234,239 +0.04(+0.81%)
Nov 26, 2003 4.524 4.529 4.482 4.514 29,969 +0.02(+0.46%)
Nov 25, 2003 4.399 4.514 4.399 4.493 78,628 +0.02(+0.35%)
Nov 24, 2003 4.503 4.508 4.404 4.477 126,077 +0.02(+0.35%)
Nov 21, 2003 4.389 4.462 4.290 4.462 55,945 +0.07(+1.66%)
Nov 20, 2003 4.425 4.440 4.269 4.389 29,550 -0.08(-1.86%)
Nov 19, 2003 4.300 4.472 4.248 4.472 38,069 +0.18(+4.12%)
Nov 18, 2003 4.410 4.415 4.233 4.295 30,494 -0.07(-1.67%)
Nov 17, 2003 4.363 4.433 4.191 4.368 41,154 -0.00(-0.01%)
Nov 14, 2003 4.524 4.524 4.368 4.368 22,135 -0.15(-3.33%)
Nov 13, 2003 4.469 4.524 4.321 4.519 64,862 +0.00(+0.00%)
Nov 12, 2003 4.467 4.519 4.404 4.519 48,768 +0.15(+3.45%)
Nov 11, 2003 4.420 4.472 4.347 4.368 32,525 -0.05(-1.18%)
Nov 10, 2003 4.540 4.540 4.420 4.420 56,201 -0.05(-1.15%)
Nov 07, 2003 4.540 4.550 4.420 4.471 86,017 -0.08(-1.73%)
Nov 06, 2003 4.472 4.550 4.373 4.550 50,614 +0.10(+2.34%)
Nov 05, 2003 4.456 4.675 4.420 4.446 237,339 +0.01(+0.12%)
Nov 04, 2003 4.404 4.472 4.404 4.441 64,483 -0.02(-0.47%)
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.