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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:30 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, 2007 6.365 6.365 6.183 6.193 170,086 -0.15(-2.38%)
Apr 27, 2007 6.287 6.349 6.203 6.344 225,908 +0.06(+0.99%)
Apr 26, 2007 6.219 6.302 6.162 6.281 162,180 +0.06(+1.00%)
Apr 25, 2007 6.188 6.229 6.162 6.219 75,020 +0.05(+0.84%)
Apr 24, 2007 6.266 6.318 6.131 6.167 82,455 -0.02(-0.34%)
Apr 23, 2007 6.209 6.209 6.089 6.188 101,405 -0.04(-0.58%)
Apr 20, 2007 6.229 6.229 6.125 6.224 136,275 +0.08(+1.35%)
Apr 19, 2007 6.177 6.193 6.094 6.141 104,611 -0.03(-0.42%)
Apr 18, 2007 6.281 6.281 6.146 6.167 245,895 -0.04(-0.67%)
Apr 17, 2007 6.328 6.328 6.188 6.209 106,675 -0.12(-1.89%)
Apr 16, 2007 6.302 6.359 6.157 6.328 265,024 +0.07(+1.16%)
Apr 13, 2007 6.307 6.307 6.224 6.255 176,649 -0.02(-0.25%)
Apr 12, 2007 6.021 6.292 6.016 6.271 188,953 +0.22(+3.61%)
Apr 11, 2007 6.146 6.287 6.001 6.053 351,552 -0.07(-1.19%)
Apr 10, 2007 6.047 6.224 6.047 6.125 258,424 +0.09(+1.55%)
Apr 09, 2007 6.224 6.261 6.016 6.032 400,980 -0.21(-3.33%)
Apr 05, 2007 6.255 6.333 6.203 6.240 147,391 -0.02(-0.25%)
Apr 04, 2007 6.089 6.261 6.053 6.255 275,863 +0.15(+2.38%)
Apr 03, 2007 5.876 6.229 5.860 6.110 292,444 +0.27(+4.63%)
Apr 02, 2007 5.902 5.969 5.761 5.839 661,024 -0.11(-1.84%)
Mar 30, 2007 6.032 6.073 5.850 5.949 508,632 -0.03(-0.52%)
Mar 29, 2007 6.203 6.203 5.980 5.980 261,649 -0.25(-4.09%)
Mar 28, 2007 6.209 6.422 6.209 6.235 335,531 -0.10(-1.64%)
Mar 27, 2007 6.391 6.469 6.333 6.339 195,548 -0.05(-0.81%)
Mar 26, 2007 6.432 6.432 6.354 6.391 128,144 -0.03(-0.41%)
Mar 23, 2007 6.411 6.432 6.359 6.417 157,308 +0.03(+0.49%)
Mar 22, 2007 6.302 6.448 6.240 6.385 247,983 +0.11(+1.82%)
Mar 21, 2007 6.084 6.271 6.084 6.271 173,124 +0.19(+3.08%)
Mar 20, 2007 5.839 6.084 5.839 6.084 226,550 +0.20(+3.45%)
Mar 19, 2007 5.767 5.949 5.704 5.881 308,581 +0.14(+2.45%)
Mar 16, 2007 5.709 5.746 5.631 5.741 306,373 +0.03(+0.45%)
Mar 15, 2007 5.699 5.715 5.652 5.715 81,609 -0.01(-0.09%)
Mar 14, 2007 5.761 5.798 5.605 5.720 124,079 +0.03(+0.46%)
Mar 13, 2007 5.808 5.876 5.533 5.694 320,962 -0.11(-1.97%)
Mar 12, 2007 5.824 5.850 5.798 5.808 150,216 -0.03(-0.53%)
Mar 09, 2007 5.683 5.839 5.652 5.839 144,168 +0.21(+3.79%)
Mar 08, 2007 5.637 5.746 5.600 5.626 108,215 -0.06(-1.10%)
Mar 07, 2007 5.767 5.819 5.673 5.689 181,942 -0.07(-1.26%)
Mar 06, 2007 5.845 5.871 5.704 5.761 193,444 -0.01(-0.09%)
Mar 05, 2007 5.569 5.938 5.569 5.767 223,573 +0.15(+2.69%)
Mar 02, 2007 5.746 5.793 5.611 5.616 177,299 -0.15(-2.62%)
Mar 01, 2007 5.704 5.886 5.704 5.767 70,251 -0.09(-1.60%)
Feb 28, 2007 5.725 5.912 5.715 5.860 245,072 +0.13(+2.27%)
Feb 27, 2007 5.813 5.865 5.725 5.730 263,157 -0.13(-2.22%)
Feb 26, 2007 5.834 5.881 5.813 5.860 146,772 +0.02(+0.36%)
Feb 23, 2007 5.829 5.886 5.824 5.839 153,020 -0.01(-0.18%)
Feb 22, 2007 5.881 5.881 5.813 5.850 88,197 +0.00(+0.00%)
Feb 21, 2007 5.824 5.886 5.813 5.850 91,519 -0.01(-0.18%)
Feb 20, 2007 5.845 5.865 5.813 5.860 117,708 +0.03(+0.45%)
Feb 16, 2007 5.834 5.850 5.772 5.834 141,335 +0.01(+0.09%)
Feb 15, 2007 5.782 5.876 5.782 5.829 121,888 +0.02(+0.28%)
Feb 14, 2007 5.829 5.891 5.793 5.813 112,917 +0.00(+0.08%)
Feb 13, 2007 5.855 5.855 5.777 5.808 93,219 -0.01(-0.18%)
Feb 12, 2007 5.881 5.881 5.777 5.819 137,246 -0.04(-0.71%)
Feb 09, 2007 5.876 5.954 5.798 5.860 191,203 -0.03(-0.53%)
Feb 08, 2007 5.865 6.001 5.819 5.891 159,405 +0.01(+0.09%)
Feb 07, 2007 5.886 5.907 5.839 5.886 86,676 +0.00(+0.00%)
Feb 06, 2007 5.928 5.928 5.865 5.886 60,237 -0.01(-0.18%)
Feb 05, 2007 5.917 5.923 5.871 5.897 106,965 -0.01(-0.09%)
Feb 02, 2007 5.876 5.917 5.865 5.902 216,592 +0.02(+0.35%)
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.