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 (%)
Jul 31, 2003 3.587 3.686 3.406 3.473 90,203 -0.04(-1.04%)
Jul 30, 2003 3.541 3.692 3.510 3.510 77,125 -0.06(-1.75%)
Jul 29, 2003 3.473 3.588 3.333 3.572 39,620 +0.10(+2.84%)
Jul 28, 2003 3.276 3.510 3.276 3.473 49,044 +0.17(+5.20%)
Jul 25, 2003 3.312 3.432 3.276 3.302 58,468 -0.02(-0.47%)
Jul 24, 2003 3.432 3.432 3.265 3.317 190,985 -0.06(-1.85%)
Jul 23, 2003 3.465 3.465 3.328 3.380 150,403 -0.10(-2.98%)
Jul 22, 2003 3.562 3.562 3.302 3.484 154,250 +0.09(+2.60%)
Jul 21, 2003 3.588 3.588 3.395 3.395 76,355 -0.15(-4.11%)
Jul 18, 2003 3.510 3.588 3.442 3.541 109,821 +0.00(+0.00%)
Jul 17, 2003 3.611 3.650 3.463 3.541 219,258 -0.10(-2.71%)
Jul 16, 2003 3.640 3.660 3.567 3.640 72,701 +0.00(+0.00%)
Jul 15, 2003 3.614 3.640 3.536 3.640 64,046 +0.03(+0.72%)
Jul 14, 2003 3.614 3.692 3.468 3.614 124,054 +0.03(+0.89%)
Jul 11, 2003 3.640 3.640 3.536 3.582 61,090 -0.01(-0.32%)
Jul 10, 2003 3.686 3.686 3.432 3.593 119,053 -0.04(-1.13%)
Jul 09, 2003 3.686 3.686 3.536 3.634 112,321 -0.05(-1.27%)
Jul 08, 2003 3.770 3.931 3.504 3.681 521,411 +0.05(+1.43%)
Jul 07, 2003 3.598 3.629 3.536 3.629 63,854 +0.05(+1.45%)
Jul 03, 2003 3.577 3.608 3.520 3.577 37,697 +0.02(+0.58%)
Jul 02, 2003 3.608 3.629 3.504 3.556 109,244 +0.01(+0.15%)
Jul 01, 2003 3.598 3.619 3.359 3.551 178,291 -0.07(-2.01%)
Jun 30, 2003 3.390 3.655 3.390 3.624 1,186,302 +0.18(+5.29%)
Jun 27, 2003 3.510 3.666 3.380 3.442 75,971 -0.17(-4.76%)
Jun 26, 2003 3.624 3.676 3.458 3.614 109,052 -0.04(-1.12%)
Jun 25, 2003 3.650 3.770 3.354 3.655 310,038 +0.10(+2.78%)
Jun 24, 2003 3.489 3.649 3.317 3.556 239,453 +0.06(+1.79%)
Jun 23, 2003 3.510 3.650 3.302 3.494 189,254 +0.07(+1.97%)
Jun 20, 2003 3.344 3.536 3.343 3.426 90,395 -0.06(-1.79%)
Jun 19, 2003 3.281 3.489 3.276 3.489 83,856 +0.12(+3.55%)
Jun 18, 2003 3.255 3.380 3.182 3.369 80,971 +0.09(+2.86%)
Jun 17, 2003 3.359 3.364 3.244 3.276 117,322 -0.07(-2.02%)
Jun 16, 2003 3.281 3.354 3.213 3.343 38,658 +0.04(+1.26%)
Jun 13, 2003 3.229 3.323 3.213 3.302 148,864 +0.03(+0.95%)
Jun 12, 2003 3.281 3.343 3.218 3.270 70,201 -0.04(-1.26%)
Jun 11, 2003 3.281 3.343 3.250 3.312 63,084 +0.01(+0.16%)
Jun 10, 2003 3.281 3.322 3.281 3.307 62,892 -0.01(-0.31%)
Jun 09, 2003 3.369 3.380 3.281 3.317 60,584 -0.06(-1.85%)
Jun 06, 2003 3.374 3.432 3.354 3.380 76,740 -0.05(-1.52%)
Jun 05, 2003 3.432 3.473 3.146 3.432 239,068 -0.03(-0.75%)
Jun 04, 2003 3.515 3.520 3.421 3.458 112,129 -0.01(-0.30%)
Jun 03, 2003 3.504 3.536 3.458 3.468 76,355 -0.04(-1.19%)
Jun 02, 2003 3.562 3.697 3.510 3.510 378,124 -0.05(-1.46%)
May 30, 2003 3.302 3.562 3.296 3.562 460,442 +0.28(+8.56%)
May 29, 2003 3.276 3.286 3.244 3.281 139,248 +0.02(+0.64%)
May 28, 2003 3.276 3.276 3.234 3.260 187,138 +0.03(+0.80%)
May 27, 2003 3.120 3.380 3.094 3.234 428,899 +0.12(+4.01%)
May 23, 2003 3.094 3.208 3.073 3.109 300,422 +0.03(+1.01%)
May 22, 2003 2.990 3.114 2.990 3.078 154,634 +0.07(+2.42%)
May 21, 2003 3.005 3.005 2.974 3.005 15,578 +0.02(+0.52%)
May 20, 2003 2.969 3.000 2.896 2.990 91,357 +0.01(+0.17%)
May 19, 2003 2.969 2.990 2.948 2.984 41,736 +0.02(+0.53%)
May 16, 2003 3.016 3.016 2.948 2.969 80,202 -0.05(-1.72%)
May 15, 2003 2.990 3.042 2.990 3.021 61,546 +0.00(+0.00%)
May 14, 2003 3.016 3.042 3.000 3.021 174,444 -0.03(-1.02%)
May 13, 2003 3.083 3.083 2.974 3.052 47,121 -0.02(-0.51%)
May 12, 2003 3.000 3.094 2.979 3.068 168,867 +0.12(+4.06%)
May 09, 2003 2.948 3.036 2.948 2.948 112,994 +0.01(+0.19%)
May 08, 2003 2.818 3.094 2.756 2.942 355,044 +0.14(+4.99%)
May 07, 2003 2.808 2.886 2.735 2.802 200,986 -0.03(-1.10%)
May 06, 2003 2.912 2.969 2.808 2.834 90,780 -0.13(-4.39%)
May 05, 2003 2.886 3.109 2.844 2.964 255,224 +0.11(+3.83%)
May 02, 2003 2.610 2.995 2.610 2.854 380,240 +0.25(+9.58%)
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.