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 (%)
Jul 31, 2008 5.033 5.142 4.986 5.137 50,389 +0.06(+1.23%)
Jul 30, 2008 5.121 5.142 4.934 5.075 67,968 -0.01(-0.20%)
Jul 29, 2008 5.085 5.153 4.971 5.085 97,985 +0.06(+1.24%)
Jul 28, 2008 4.965 5.069 4.965 5.023 75,817 +0.07(+1.47%)
Jul 25, 2008 4.783 4.981 4.685 4.950 106,655 +0.20(+4.27%)
Jul 24, 2008 4.867 4.898 4.638 4.747 175,833 -0.08(-1.72%)
Jul 23, 2008 4.945 4.965 4.783 4.830 86,458 -0.10(-2.11%)
Jul 22, 2008 4.653 4.934 4.653 4.934 101,778 +0.17(+3.60%)
Jul 21, 2008 4.601 4.809 4.477 4.763 39,001 +0.10(+2.23%)
Jul 18, 2008 4.841 4.893 4.648 4.659 123,840 -0.18(-3.76%)
Jul 17, 2008 4.919 4.976 4.747 4.841 86,385 -0.07(-1.38%)
Jul 16, 2008 4.794 4.919 4.778 4.908 97,904 +0.23(+5.01%)
Jul 15, 2008 4.991 5.085 4.653 4.674 234,077 -0.32(-6.35%)
Jul 14, 2008 5.080 5.121 4.887 4.991 106,272 +0.02(+0.31%)
Jul 11, 2008 4.913 4.997 4.913 4.976 53,925 +0.02(+0.31%)
Jul 10, 2008 4.976 5.069 4.903 4.960 63,542 -0.03(-0.62%)
Jul 09, 2008 5.007 5.106 4.991 4.991 36,335 -0.07(-1.44%)
Jul 08, 2008 4.815 5.069 4.809 5.064 91,655 +0.27(+5.64%)
Jul 07, 2008 5.033 5.137 4.794 4.794 104,470 -0.20(-4.06%)
Jul 04, 2008 4.783 5.106 4.783 4.997 43,328 +0.00(+0.00%)
Jul 03, 2008 4.783 5.106 4.783 4.997 43,328 +0.23(+4.91%)
Jul 02, 2008 4.799 4.971 4.726 4.763 81,742 -0.08(-1.61%)
Jul 01, 2008 4.830 5.173 4.731 4.841 150,326 -0.06(-1.17%)
Jun 30, 2008 5.069 5.132 4.887 4.898 85,403 -0.09(-1.77%)
Jun 27, 2008 4.934 5.127 4.742 4.986 3,032,113 +0.02(+0.42%)
Jun 26, 2008 5.111 5.111 4.934 4.965 59,032 -0.08(-1.65%)
Jun 25, 2008 4.702 5.069 4.702 5.049 48,023 -0.07(-1.32%)
Jun 24, 2008 5.142 5.142 4.929 5.116 67,725 +0.04(+0.72%)
Jun 23, 2008 5.173 5.173 5.002 5.080 36,285 -0.11(-2.20%)
Jun 20, 2008 5.095 5.199 5.028 5.194 65,402 +0.05(+1.01%)
Jun 19, 2008 5.090 5.142 4.991 5.142 69,074 +0.11(+2.17%)
Jun 18, 2008 5.080 5.189 4.986 5.033 72,836 -0.11(-2.22%)
Jun 17, 2008 5.075 5.168 5.069 5.147 66,948 +0.08(+1.54%)
Jun 16, 2008 4.757 5.090 4.757 5.069 79,844 +0.27(+5.52%)
Jun 13, 2008 4.861 4.955 4.539 4.804 78,182 +0.01(+0.22%)
Jun 12, 2008 4.877 4.908 4.721 4.794 124,811 -0.08(-1.60%)
Jun 11, 2008 4.851 4.872 4.752 4.872 94,488 +0.01(+0.21%)
Jun 10, 2008 4.856 5.017 4.815 4.861 47,315 -0.01(-0.11%)
Jun 09, 2008 4.997 5.007 4.861 4.867 66,106 -0.08(-1.58%)
Jun 06, 2008 5.028 5.075 4.893 4.945 42,109 -0.06(-1.25%)
Jun 05, 2008 5.054 5.158 4.913 5.007 82,004 -0.05(-1.03%)
Jun 04, 2008 5.049 5.132 5.002 5.059 113,931 -0.02(-0.31%)
Jun 03, 2008 5.043 5.163 4.934 5.075 76,155 +0.06(+1.24%)
Jun 02, 2008 5.012 5.054 4.960 5.012 39,539 -0.01(-0.10%)
May 30, 2008 4.705 5.038 4.705 5.017 122,736 +0.31(+6.63%)
May 29, 2008 4.877 4.913 4.690 4.705 82,789 -0.18(-3.62%)
May 28, 2008 4.950 5.043 4.882 4.882 57,982 +0.01(+0.11%)
May 27, 2008 5.033 5.080 4.867 4.877 96,069 -0.17(-3.30%)
May 26, 2008 5.064 5.085 4.950 5.043 39,708 +0.00(+0.00%)
May 23, 2008 5.064 5.085 4.950 5.043 39,708 +0.02(+0.41%)
May 22, 2008 4.950 5.137 4.903 5.023 89,409 +0.07(+1.47%)
May 21, 2008 5.116 5.199 4.950 4.950 74,976 -0.21(-4.03%)
May 20, 2008 5.147 5.194 5.090 5.158 61,451 -0.02(-0.40%)
May 19, 2008 5.163 5.199 5.128 5.179 27,070 -0.02(-0.40%)
May 16, 2008 5.158 5.205 5.085 5.199 67,446 +0.03(+0.60%)
May 15, 2008 5.111 5.199 5.095 5.168 79,944 -0.01(-0.20%)
May 14, 2008 5.168 5.236 4.887 5.179 80,146 -0.03(-0.50%)
May 13, 2008 5.132 5.205 5.090 5.205 53,016 -0.02(-0.30%)
May 12, 2008 5.121 5.220 5.106 5.220 27,439 +0.11(+2.14%)
May 09, 2008 5.246 5.251 5.043 5.111 91,296 -0.10(-1.90%)
May 08, 2008 5.023 5.210 5.023 5.210 52,448 +0.05(+1.01%)
May 07, 2008 4.991 5.194 4.965 5.158 137,344 +0.15(+2.90%)
May 06, 2008 4.929 5.064 4.929 5.012 30,788 +0.05(+1.05%)
May 05, 2008 4.908 4.960 4.653 4.960 40,908 -0.01(-0.18%)
May 02, 2008 4.633 5.069 4.633 4.969 89,665 +0.26(+5.60%)
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.