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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2005 4.929 4.965 4.913 4.913 112,700 +0.00(+0.00%)
Jun 29, 2005 4.929 4.929 4.887 4.913 40,630 +0.02(+0.42%)
Jun 28, 2005 4.820 4.986 4.812 4.893 77,007 +0.06(+1.18%)
Jun 27, 2005 4.737 4.851 4.737 4.835 131,558 +0.09(+1.97%)
Jun 24, 2005 4.809 4.867 4.742 4.742 288,853 -0.12(-2.56%)
Jun 23, 2005 4.830 4.867 4.815 4.867 58,164 +0.00(+0.00%)
Jun 22, 2005 4.861 4.887 4.851 4.867 97,731 +0.01(+0.11%)
Jun 21, 2005 4.861 4.887 4.809 4.861 36,350 +0.03(+0.54%)
Jun 20, 2005 4.747 4.950 4.747 4.835 98,008 +0.02(+0.32%)
Jun 17, 2005 4.773 4.830 4.685 4.820 105,949 -0.02(-0.32%)
Jun 16, 2005 4.825 4.867 4.820 4.835 46,165 -0.01(-0.11%)
Jun 15, 2005 4.869 4.887 4.799 4.841 57,220 -0.01(-0.21%)
Jun 14, 2005 4.955 4.955 4.846 4.851 129,152 -0.06(-1.27%)
Jun 13, 2005 4.939 4.965 4.835 4.913 75,182 +0.03(+0.53%)
Jun 10, 2005 4.882 4.898 4.851 4.887 52,337 +0.05(+0.97%)
Jun 09, 2005 4.835 4.887 4.835 4.841 88,588 -0.03(-0.64%)
Jun 08, 2005 4.841 4.928 4.841 4.872 126,363 -0.02(-0.32%)
Jun 07, 2005 4.905 4.939 4.835 4.887 57,197 +0.03(+0.64%)
Jun 06, 2005 4.934 4.939 4.809 4.856 142,004 -0.01(-0.11%)
Jun 03, 2005 4.882 4.924 4.841 4.861 76,759 -0.03(-0.53%)
Jun 02, 2005 4.815 4.908 4.815 4.887 36,966 +0.06(+1.18%)
Jun 01, 2005 4.887 4.887 4.830 4.830 43,813 +0.02(+0.32%)
May 31, 2005 4.887 4.887 4.815 4.815 87,814 -0.04(-0.86%)
May 27, 2005 4.893 4.893 4.815 4.856 35,702 +0.01(+0.21%)
May 26, 2005 4.815 4.924 4.815 4.846 44,220 -0.02(-0.32%)
May 25, 2005 4.841 4.913 4.835 4.861 84,327 -0.05(-1.06%)
May 24, 2005 4.919 4.939 4.887 4.913 34,812 -0.01(-0.21%)
May 23, 2005 4.913 4.939 4.908 4.924 44,801 +0.01(+0.21%)
May 20, 2005 4.929 4.939 4.893 4.913 35,389 -0.01(-0.21%)
May 19, 2005 4.908 4.950 4.882 4.924 51,402 +0.07(+1.50%)
May 18, 2005 4.835 4.908 4.830 4.851 66,546 -0.05(-1.06%)
May 17, 2005 4.965 4.973 4.887 4.903 64,498 -0.08(-1.57%)
May 16, 2005 4.991 5.012 4.898 4.981 84,691 -0.01(-0.10%)
May 13, 2005 4.997 5.043 4.913 4.986 92,200 -0.10(-1.94%)
May 12, 2005 4.945 5.121 4.945 5.085 55,208 +0.06(+1.24%)
May 11, 2005 4.815 5.038 4.763 5.023 92,230 +0.21(+4.32%)
May 10, 2005 4.976 4.981 4.785 4.815 104,368 -0.08(-1.59%)
May 09, 2005 5.033 5.043 4.877 4.893 109,461 -0.09(-1.88%)
May 06, 2005 5.069 5.069 4.965 4.986 101,522 -0.08(-1.64%)
May 05, 2005 5.017 5.231 4.939 5.069 110,111 +0.13(+2.63%)
May 04, 2005 4.939 5.007 4.861 4.939 71,664 -0.02(-0.42%)
May 03, 2005 4.986 5.023 4.960 4.960 109,527 -0.03(-0.62%)
May 02, 2005 5.069 5.069 4.716 4.991 125,306 -0.07(-1.34%)
Apr 29, 2005 4.934 5.059 4.861 5.059 184,596 +0.16(+3.18%)
Apr 28, 2005 4.887 4.913 4.846 4.903 43,022 +0.05(+1.07%)
Apr 27, 2005 4.846 4.877 4.783 4.851 73,951 -0.02(-0.32%)
Apr 26, 2005 4.789 4.867 4.789 4.867 53,275 +0.10(+2.18%)
Apr 25, 2005 4.783 4.835 4.731 4.763 25,343 +0.03(+0.66%)
Apr 22, 2005 4.747 4.835 4.705 4.731 55,699 -0.11(-2.26%)
Apr 21, 2005 4.867 4.867 4.783 4.841 53,364 +0.06(+1.31%)
Apr 20, 2005 4.789 4.804 4.768 4.778 402,800 -0.01(-0.22%)
Apr 19, 2005 4.778 4.877 4.731 4.789 46,544 +0.03(+0.55%)
Apr 18, 2005 4.700 4.882 4.679 4.763 60,911 -0.01(-0.22%)
Apr 15, 2005 4.861 4.861 4.737 4.773 31,867 -0.04(-0.76%)
Apr 14, 2005 4.830 4.851 4.789 4.809 29,534 -0.04(-0.75%)
Apr 13, 2005 4.830 4.856 4.809 4.846 54,429 +0.02(+0.43%)
Apr 12, 2005 4.789 4.835 4.783 4.825 44,851 +0.02(+0.32%)
Apr 11, 2005 5.080 5.080 4.783 4.809 73,703 -0.10(-2.12%)
Apr 08, 2005 4.872 4.934 4.825 4.913 14,296 -0.01(-0.21%)
Apr 07, 2005 4.919 4.934 4.887 4.924 54,864 +0.01(+0.11%)
Apr 06, 2005 4.903 4.939 4.903 4.919 30,028 +0.02(+0.32%)
Apr 05, 2005 4.856 4.903 4.815 4.903 37,021 +0.10(+2.06%)
Apr 04, 2005 4.861 4.877 4.783 4.804 34,423 -0.03(-0.65%)
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.