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: 3:15 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 (%)
Dec 30, 2005 6.005 6.005 5.329 5.854 60,784 -0.12(-2.00%)
Dec 29, 2005 5.979 6.005 5.891 5.974 49,981 +0.03(+0.53%)
Dec 28, 2005 5.896 5.969 5.880 5.943 23,464 -0.04(-0.61%)
Dec 27, 2005 5.969 5.979 5.912 5.979 58,661 +0.02(+0.35%)
Dec 23, 2005 5.969 5.979 5.927 5.958 19,656 +0.06(+1.06%)
Dec 22, 2005 5.813 5.948 5.771 5.896 107,038 +0.04(+0.62%)
Dec 21, 2005 6.005 6.005 5.782 5.860 128,787 -0.07(-1.14%)
Dec 20, 2005 5.646 6.005 5.646 5.927 216,511 +0.20(+3.54%)
Dec 19, 2005 5.595 5.771 5.595 5.724 83,833 +0.02(+0.36%)
Dec 16, 2005 5.714 5.745 5.517 5.704 108,796 +0.06(+1.01%)
Dec 15, 2005 5.719 5.730 5.563 5.646 259,655 +0.16(+2.94%)
Dec 14, 2005 5.485 5.522 5.423 5.485 88,688 +0.03(+0.52%)
Dec 13, 2005 5.522 5.522 5.454 5.457 16,932 -0.05(-0.99%)
Dec 12, 2005 5.589 5.589 5.496 5.511 48,177 -0.04(-0.66%)
Dec 09, 2005 5.465 5.589 5.465 5.548 49,917 +0.02(+0.38%)
Dec 08, 2005 5.537 5.584 5.439 5.527 71,128 -0.01(-0.19%)
Dec 07, 2005 5.517 5.537 5.418 5.537 89,230 +0.08(+1.43%)
Dec 06, 2005 5.470 5.485 5.454 5.459 132,482 +0.00(+0.00%)
Dec 05, 2005 5.272 5.491 5.272 5.459 106,340 +0.12(+2.34%)
Dec 02, 2005 5.329 5.345 5.267 5.335 35,581 +0.00(+0.00%)
Dec 01, 2005 5.179 5.361 5.147 5.335 133,149 +0.12(+2.29%)
Nov 30, 2005 5.210 5.215 5.168 5.215 17,663 +0.01(+0.10%)
Nov 29, 2005 5.163 5.215 5.158 5.210 209,537 +0.01(+0.20%)
Nov 28, 2005 5.199 5.210 5.153 5.199 93,188 -0.02(-0.30%)
Nov 25, 2005 5.199 5.241 5.189 5.215 26,295 +0.02(+0.40%)
Nov 23, 2005 5.173 5.225 5.121 5.194 196,716 +0.00(+0.00%)
Nov 22, 2005 5.184 5.251 5.184 5.194 68,731 -0.06(-1.09%)
Nov 21, 2005 5.147 5.251 5.111 5.251 44,661 +0.09(+1.71%)
Nov 18, 2005 5.080 5.163 5.049 5.163 67,393 +0.07(+1.43%)
Nov 17, 2005 5.023 5.121 5.017 5.090 87,664 +0.05(+0.93%)
Nov 16, 2005 5.064 5.064 5.017 5.043 25,868 -0.02(-0.41%)
Nov 15, 2005 5.184 5.184 5.023 5.064 61,751 -0.06(-1.22%)
Nov 14, 2005 5.199 5.199 5.101 5.127 45,448 -0.10(-1.89%)
Nov 11, 2005 5.261 5.262 5.215 5.225 45,774 -0.05(-0.89%)
Nov 10, 2005 5.111 5.277 5.111 5.272 83,248 +0.01(+0.10%)
Nov 09, 2005 5.137 5.309 5.095 5.267 148,024 +0.23(+4.65%)
Nov 08, 2005 4.908 5.033 4.908 5.033 25,795 +0.07(+1.36%)
Nov 07, 2005 4.924 4.971 4.924 4.965 47,963 +0.00(+0.00%)
Nov 04, 2005 4.981 4.986 4.913 4.965 20,331 +0.04(+0.84%)
Nov 03, 2005 4.893 4.950 4.861 4.924 30,011 +0.10(+2.16%)
Nov 02, 2005 4.803 4.856 4.783 4.820 24,683 +0.02(+0.32%)
Nov 01, 2005 4.851 4.861 4.768 4.804 40,356 +0.02(+0.43%)
Oct 31, 2005 4.783 4.815 4.716 4.783 79,096 +0.00(+0.00%)
Oct 28, 2005 4.809 4.856 4.768 4.783 30,465 -0.01(-0.11%)
Oct 27, 2005 4.809 4.903 4.768 4.789 56,574 -0.02(-0.32%)
Oct 26, 2005 4.778 4.856 4.768 4.804 58,291 -0.03(-0.54%)
Oct 25, 2005 4.898 4.903 4.809 4.830 74,522 -0.06(-1.28%)
Oct 24, 2005 4.846 4.945 4.846 4.893 20,435 +0.00(+0.00%)
Oct 21, 2005 4.913 4.913 4.887 4.893 12,540 -0.02(-0.42%)
Oct 20, 2005 4.893 5.002 4.867 4.913 41,543 +0.07(+1.39%)
Oct 19, 2005 4.867 4.955 4.846 4.846 74,555 -0.08(-1.58%)
Oct 18, 2005 5.038 5.038 4.924 4.924 37,875 -0.10(-2.07%)
Oct 17, 2005 5.043 5.064 4.976 5.028 35,569 -0.03(-0.51%)
Oct 14, 2005 5.090 5.090 5.012 5.054 42,313 -0.04(-0.82%)
Oct 13, 2005 5.142 5.147 5.054 5.095 46,159 +0.00(+0.00%)
Oct 12, 2005 5.158 5.163 5.095 5.095 13,895 -0.04(-0.81%)
Oct 11, 2005 5.142 5.168 5.137 5.137 11,097 -0.03(-0.50%)
Oct 10, 2005 5.101 5.163 5.101 5.163 20,056 +0.01(+0.10%)
Oct 07, 2005 5.095 5.179 5.095 5.158 20,098 +0.03(+0.61%)
Oct 06, 2005 5.194 5.194 5.085 5.127 96,685 +0.01(+0.10%)
Oct 05, 2005 5.043 5.142 5.043 5.121 21,304 +0.03(+0.51%)
Oct 04, 2005 5.184 5.184 5.085 5.095 43,138 -0.05(-1.01%)
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.