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

Medallion Fin Cp (NQ: MFIN )

8.110 +0.030 (+0.37%)
Streaming Delayed Price Updated: 3:04 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 (%)
Jan 31, 2003 2.064 2.080 2.023 2.023 130,400 -0.05(-2.51%)
Jan 30, 2003 2.069 2.101 2.059 2.075 33,465 +0.01(+0.25%)
Jan 29, 2003 2.158 2.184 2.069 2.069 38,274 -0.01(-0.50%)
Jan 28, 2003 2.179 2.179 2.080 2.080 16,925 -0.10(-4.76%)
Jan 27, 2003 2.225 2.319 2.132 2.184 40,966 -0.05(-2.33%)
Jan 24, 2003 2.262 2.272 2.236 2.236 20,964 -0.05(-2.05%)
Jan 23, 2003 2.335 2.340 2.262 2.283 17,694 +0.01(+0.46%)
Jan 22, 2003 2.314 2.314 2.262 2.272 58,276 -0.07(-2.89%)
Jan 21, 2003 2.345 2.350 2.314 2.340 70,585 +0.00(+0.00%)
Jan 17, 2003 2.444 2.459 2.340 2.340 77,317 -0.08(-3.43%)
Jan 16, 2003 2.548 2.548 2.423 2.423 18,463 -0.08(-3.32%)
Jan 15, 2003 2.345 2.506 2.288 2.506 96,742 +0.17(+7.11%)
Jan 14, 2003 2.309 2.340 2.288 2.340 42,505 -0.05(-2.17%)
Jan 13, 2003 2.267 2.402 2.267 2.392 60,199 +0.13(+5.75%)
Jan 10, 2003 2.106 2.262 2.054 2.262 119,438 +0.17(+8.21%)
Jan 09, 2003 2.049 2.090 2.049 2.090 105,590 +0.04(+1.77%)
Jan 08, 2003 2.069 2.080 2.043 2.054 21,348 -0.02(-1.00%)
Jan 07, 2003 2.033 2.121 2.033 2.075 21,733 -0.01(-0.50%)
Jan 06, 2003 2.033 2.116 2.028 2.085 218,681 +0.04(+1.78%)
Jan 03, 2003 2.043 2.069 2.043 2.049 4,615 -0.03(-1.50%)
Jan 02, 2003 2.028 2.085 2.007 2.080 20,579 +0.05(+2.56%)
Dec 31, 2002 2.033 2.054 1.929 2.028 92,896 +0.00(+0.00%)
Dec 30, 2002 1.908 2.075 1.908 2.028 76,355 -0.01(-0.26%)
Dec 27, 2002 2.038 2.054 2.028 2.033 42,120 -0.02(-0.74%)
Dec 26, 2002 2.049 2.058 2.012 2.048 203,487 -0.02(-1.03%)
Dec 24, 2002 2.028 2.069 2.028 2.069 29,234 +0.04(+1.79%)
Dec 23, 2002 2.085 2.095 1.971 2.033 114,052 -0.04(-2.01%)
Dec 20, 2002 2.085 2.085 2.012 2.075 174,252 +0.02(+1.01%)
Dec 19, 2002 2.054 2.111 2.002 2.054 163,482 -0.05(-2.23%)
Dec 18, 2002 2.080 2.116 2.080 2.101 24,810 -0.03(-1.44%)
Dec 17, 2002 2.142 2.142 2.028 2.131 123,284 -0.01(-0.51%)
Dec 16, 2002 2.168 2.189 2.132 2.142 151,172 +0.02(+0.98%)
Dec 13, 2002 2.106 2.173 2.106 2.121 56,160 +0.00(+0.00%)
Dec 12, 2002 2.137 2.199 2.095 2.121 86,549 +0.02(+0.74%)
Dec 11, 2002 2.158 2.158 2.101 2.106 54,622 -0.04(-1.70%)
Dec 10, 2002 2.163 2.236 2.121 2.142 165,597 -0.07(-3.06%)
Dec 09, 2002 2.272 2.272 2.153 2.210 24,041 -0.07(-2.97%)
Dec 06, 2002 2.173 2.277 2.127 2.277 34,042 +0.09(+4.29%)
Dec 05, 2002 2.189 2.210 2.173 2.184 71,739 +0.01(+0.48%)
Dec 04, 2002 2.205 2.298 2.163 2.173 84,626 -0.06(-2.56%)
Dec 03, 2002 2.184 2.303 2.147 2.231 72,316 +0.10(+4.89%)
Dec 02, 2002 2.101 2.189 2.101 2.127 252,916 -0.06(-2.62%)
Nov 29, 2002 2.080 2.210 2.080 2.184 130,208 +0.04(+1.94%)
Nov 27, 2002 2.220 2.236 2.116 2.142 183,292 -0.06(-2.83%)
Nov 26, 2002 2.147 2.220 2.147 2.205 43,466 +0.06(+2.66%)
Nov 25, 2002 2.106 2.184 2.085 2.147 65,392 +0.06(+2.77%)
Nov 22, 2002 2.132 2.173 2.049 2.090 341,965 -0.07(-3.16%)
Nov 21, 2002 2.132 2.178 2.053 2.158 35,773 -0.02(-0.95%)
Nov 20, 2002 2.210 2.236 2.075 2.179 162,905 -0.05(-2.33%)
Nov 19, 2002 2.225 2.283 2.194 2.231 52,121 -0.01(-0.23%)
Nov 18, 2002 2.257 2.257 2.127 2.236 55,391 +0.11(+5.11%)
Nov 15, 2002 2.132 2.205 2.054 2.127 160,020 +0.01(+0.52%)
Nov 14, 2002 2.449 2.449 1.924 2.116 406,781 -0.28(-11.71%)
Nov 13, 2002 2.413 2.443 2.366 2.397 41,543 -0.04(-1.71%)
Nov 12, 2002 2.423 2.470 2.366 2.438 40,966 +0.02(+0.64%)
Nov 11, 2002 2.433 2.459 2.407 2.423 43,851 -0.04(-1.48%)
Nov 08, 2002 2.470 2.542 2.423 2.459 111,167 +0.00(+0.00%)
Nov 07, 2002 2.418 2.594 2.418 2.459 117,322 +0.02(+0.85%)
Nov 06, 2002 2.449 2.610 2.392 2.438 210,603 -0.03(-1.26%)
Nov 05, 2002 2.428 2.537 2.397 2.470 53,468 +0.00(+0.00%)
Nov 04, 2002 2.584 2.584 2.428 2.470 73,470 -0.12(-4.62%)
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.