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

Medallion Fin Cp (NQ: MFIN )

8.060 -0.020 (-0.25%)
Streaming Delayed Price Updated: 1:53 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, 2002 2.698 2.782 2.548 2.672 224,451 -0.01(-0.39%)
Apr 29, 2002 2.600 2.724 2.600 2.683 75,971 +0.08(+3.20%)
Apr 26, 2002 2.792 2.860 2.590 2.600 100,974 -0.27(-9.40%)
Apr 25, 2002 2.938 2.943 2.568 2.870 187,715 -0.05(-1.62%)
Apr 24, 2002 3.114 3.114 2.917 2.917 193,293 -0.19(-6.03%)
Apr 23, 2002 3.114 3.145 2.964 3.104 95,973 -0.04(-1.16%)
Apr 22, 2002 3.192 3.192 3.094 3.140 141,363 -0.03(-1.00%)
Apr 19, 2002 3.185 3.192 3.146 3.172 69,431 -0.02(-0.64%)
Apr 18, 2002 3.153 3.198 3.146 3.192 105,590 +0.07(+2.33%)
Apr 17, 2002 3.244 3.244 3.016 3.120 165,790 -0.14(-4.15%)
Apr 16, 2002 3.250 3.302 3.177 3.255 114,437 -0.04(-1.07%)
Apr 15, 2002 3.276 3.432 3.250 3.290 79,048 -0.04(-1.12%)
Apr 12, 2002 3.380 3.406 3.281 3.328 72,509 -0.05(-1.54%)
Apr 11, 2002 3.634 3.640 3.307 3.380 67,700 -0.26(-7.13%)
Apr 10, 2002 3.619 3.666 3.588 3.639 153,480 -0.02(-0.44%)
Apr 09, 2002 3.640 3.655 3.536 3.655 137,324 +0.00(+0.00%)
Apr 08, 2002 3.364 3.712 3.276 3.655 296,768 +0.29(+8.66%)
Apr 05, 2002 3.286 3.640 3.255 3.364 529,104 +0.08(+2.54%)
Apr 04, 2002 3.260 3.322 3.224 3.281 567,955 -0.08(-2.32%)
Apr 03, 2002 3.520 3.567 3.094 3.359 325,425 -0.16(-4.44%)
Apr 02, 2002 3.723 3.723 3.510 3.515 368,892 -0.23(-6.11%)
Apr 01, 2002 4.045 4.045 3.634 3.744 293,306 -0.30(-7.34%)
Mar 29, 2002 4.253 4.253 4.029 4.040 64,431 +0.00(+0.00%)
Mar 28, 2002 4.253 4.253 4.029 4.040 64,431 -0.21(-5.01%)
Mar 27, 2002 4.081 4.289 3.926 4.253 144,633 +0.17(+4.07%)
Mar 26, 2002 4.393 4.393 4.029 4.087 169,444 -0.29(-6.65%)
Mar 25, 2002 4.560 4.565 4.362 4.378 52,506 -0.18(-3.99%)
Mar 22, 2002 4.674 4.674 4.560 4.560 45,967 -0.12(-2.56%)
Mar 21, 2002 4.448 4.700 4.419 4.679 306,961 +0.31(+7.14%)
Mar 20, 2002 4.393 4.539 4.289 4.367 146,364 +0.04(+0.84%)
Mar 19, 2002 4.433 4.492 4.326 4.331 39,812 -0.16(-3.48%)
Mar 18, 2002 4.539 4.544 4.435 4.487 37,697 -0.05(-1.15%)
Mar 15, 2002 4.269 4.539 4.269 4.539 79,048 +0.23(+5.31%)
Mar 14, 2002 4.419 4.419 4.263 4.310 46,351 -0.11(-2.47%)
Mar 13, 2002 4.539 4.643 4.393 4.419 48,852 -0.17(-3.74%)
Mar 12, 2002 4.269 4.601 4.269 4.591 51,929 +0.21(+4.74%)
Mar 11, 2002 4.445 4.445 4.263 4.383 34,235 -0.06(-1.29%)
Mar 08, 2002 4.419 4.513 4.367 4.440 11,347 -0.07(-1.50%)
Mar 07, 2002 4.482 4.596 4.409 4.508 25,195 -0.11(-2.47%)
Mar 06, 2002 4.596 4.627 4.321 4.622 46,736 -0.06(-1.22%)
Mar 05, 2002 4.679 4.705 4.607 4.679 52,698 +0.00(+0.00%)
Mar 04, 2002 4.633 4.705 4.633 4.679 175,983 +0.00(+0.00%)
Mar 01, 2002 4.633 4.690 4.622 4.679 71,932 +0.06(+1.24%)
Feb 28, 2002 4.648 4.705 4.575 4.622 107,705 -0.02(-0.34%)
Feb 27, 2002 4.757 4.757 4.581 4.638 184,638 -0.10(-2.19%)
Feb 26, 2002 4.690 4.757 4.690 4.742 40,005 -0.04(-0.87%)
Feb 25, 2002 4.783 4.861 4.721 4.783 163,866 +0.08(+1.77%)
Feb 22, 2002 4.679 4.737 4.575 4.700 90,780 +0.12(+2.73%)
Feb 21, 2002 4.555 4.679 4.549 4.575 123,477 +0.02(+0.46%)
Feb 20, 2002 4.497 4.690 4.497 4.555 110,398 +0.02(+0.34%)
Feb 19, 2002 4.367 4.575 4.367 4.539 102,320 +0.04(+0.92%)
Feb 18, 2002 4.471 4.575 4.419 4.497 93,088 +0.00(+0.00%)
Feb 15, 2002 4.471 4.575 4.419 4.497 93,088 +0.03(+0.58%)
Feb 14, 2002 4.419 4.503 4.419 4.471 74,432 +0.02(+0.35%)
Feb 13, 2002 4.315 4.456 4.315 4.456 43,082 +0.12(+2.76%)
Feb 12, 2002 4.263 4.367 4.263 4.336 45,005 +0.03(+0.60%)
Feb 11, 2002 4.367 4.430 4.227 4.310 127,515 -0.08(-1.78%)
Feb 08, 2002 4.289 4.409 4.289 4.388 47,505 +0.10(+2.30%)
Feb 07, 2002 4.315 4.388 4.269 4.289 99,435 -0.03(-0.60%)
Feb 06, 2002 4.315 4.357 4.263 4.315 51,929 -0.05(-1.19%)
Feb 05, 2002 4.399 4.425 4.289 4.367 79,817 -0.03(-0.71%)
Feb 04, 2002 4.466 4.466 4.393 4.399 133,670 -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.