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 (%)
Dec 31, 2002 2.033 2.054 1.929 2.028 92,886 +0.00(+0.00%)
Dec 30, 2002 1.908 2.075 1.908 2.028 76,347 -0.01(-0.26%)
Dec 27, 2002 2.038 2.054 2.028 2.033 42,116 -0.02(-0.74%)
Dec 26, 2002 2.049 2.059 2.012 2.048 203,465 -0.02(-1.03%)
Dec 24, 2002 2.028 2.070 2.028 2.070 29,231 +0.04(+1.79%)
Dec 23, 2002 2.085 2.096 1.971 2.033 114,040 -0.04(-2.01%)
Dec 20, 2002 2.085 2.085 2.012 2.075 174,234 +0.02(+1.01%)
Dec 19, 2002 2.054 2.111 2.002 2.054 163,464 -0.05(-2.23%)
Dec 18, 2002 2.080 2.116 2.080 2.101 24,808 -0.03(-1.44%)
Dec 17, 2002 2.142 2.142 2.028 2.131 123,271 -0.01(-0.51%)
Dec 16, 2002 2.168 2.189 2.132 2.142 151,156 +0.02(+0.98%)
Dec 13, 2002 2.106 2.174 2.106 2.122 56,154 +0.00(+0.00%)
Dec 12, 2002 2.137 2.200 2.096 2.122 86,540 +0.02(+0.74%)
Dec 11, 2002 2.158 2.158 2.101 2.106 54,616 -0.04(-1.70%)
Dec 10, 2002 2.163 2.236 2.122 2.142 165,580 -0.07(-3.06%)
Dec 09, 2002 2.272 2.272 2.153 2.210 24,038 -0.07(-2.97%)
Dec 06, 2002 2.174 2.278 2.127 2.278 34,039 +0.09(+4.29%)
Dec 05, 2002 2.189 2.210 2.174 2.184 71,732 +0.01(+0.48%)
Dec 04, 2002 2.205 2.298 2.163 2.174 84,617 -0.06(-2.56%)
Dec 03, 2002 2.184 2.304 2.148 2.231 72,309 +0.10(+4.89%)
Dec 02, 2002 2.101 2.189 2.101 2.127 252,889 -0.06(-2.62%)
Nov 29, 2002 2.080 2.210 2.080 2.184 130,194 +0.04(+1.94%)
Nov 27, 2002 2.220 2.236 2.116 2.142 183,272 -0.06(-2.83%)
Nov 26, 2002 2.148 2.220 2.148 2.205 43,462 +0.06(+2.66%)
Nov 25, 2002 2.106 2.184 2.085 2.148 65,385 +0.06(+2.77%)
Nov 22, 2002 2.132 2.174 2.049 2.090 341,929 -0.07(-3.16%)
Nov 21, 2002 2.132 2.178 2.053 2.158 35,769 -0.02(-0.95%)
Nov 20, 2002 2.210 2.236 2.075 2.179 162,887 -0.05(-2.33%)
Nov 19, 2002 2.226 2.283 2.194 2.231 52,116 -0.01(-0.23%)
Nov 18, 2002 2.257 2.257 2.127 2.236 55,385 +0.11(+5.11%)
Nov 15, 2002 2.132 2.205 2.054 2.127 160,003 +0.01(+0.52%)
Nov 14, 2002 2.449 2.449 1.924 2.116 406,738 -0.28(-11.71%)
Nov 13, 2002 2.413 2.443 2.366 2.397 41,539 -0.04(-1.71%)
Nov 12, 2002 2.423 2.470 2.366 2.439 40,962 +0.02(+0.64%)
Nov 11, 2002 2.434 2.460 2.408 2.423 43,847 -0.04(-1.48%)
Nov 08, 2002 2.470 2.543 2.423 2.460 111,156 +0.00(+0.00%)
Nov 07, 2002 2.418 2.595 2.418 2.460 117,309 +0.02(+0.85%)
Nov 06, 2002 2.449 2.610 2.392 2.439 210,581 -0.03(-1.26%)
Nov 05, 2002 2.428 2.537 2.397 2.470 53,462 +0.00(+0.00%)
Nov 04, 2002 2.584 2.584 2.428 2.470 73,462 -0.12(-4.62%)
Nov 01, 2002 2.703 2.703 2.584 2.590 49,424 -0.10(-3.68%)
Oct 31, 2002 2.574 2.688 2.574 2.688 117,598 +0.15(+5.75%)
Oct 30, 2002 2.356 2.652 2.335 2.542 467,797 +0.20(+8.40%)
Oct 29, 2002 2.413 2.413 2.345 2.345 31,539 -0.05(-1.96%)
Oct 28, 2002 2.470 2.548 2.345 2.392 50,193 -0.07(-2.97%)
Oct 25, 2002 2.595 2.600 2.392 2.465 24,423 -0.13(-5.18%)
Oct 24, 2002 2.434 2.600 2.434 2.600 68,847 +0.17(+6.84%)
Oct 23, 2002 2.444 2.501 2.418 2.434 18,781 -0.02(-0.85%)
Oct 22, 2002 2.428 2.454 2.408 2.454 31,154 +0.03(+1.07%)
Oct 21, 2002 2.397 2.480 2.397 2.428 24,808 -0.04(-1.68%)
Oct 18, 2002 2.428 2.486 2.392 2.470 10,192 +0.05(+2.15%)
Oct 17, 2002 2.417 2.490 2.398 2.418 14,615 +0.03(+1.09%)
Oct 16, 2002 2.345 2.423 2.345 2.392 33,269 +0.01(+0.41%)
Oct 15, 2002 2.491 2.506 2.340 2.382 10,192 -0.01(-0.41%)
Oct 14, 2002 2.538 2.538 2.345 2.392 10,000 -0.11(-4.56%)
Oct 11, 2002 2.356 2.590 2.356 2.506 19,038 +0.08(+3.19%)
Oct 10, 2002 2.465 2.480 2.340 2.429 45,962 -0.05(-2.08%)
Oct 09, 2002 2.361 2.496 2.361 2.480 107,117 -0.01(-0.42%)
Oct 08, 2002 2.418 2.538 2.418 2.491 55,866 +0.07(+3.01%)
Oct 07, 2002 2.434 2.501 2.376 2.418 87,501 -0.04(-1.69%)
Oct 04, 2002 2.470 2.496 2.340 2.460 46,923 -0.03(-1.25%)
Oct 03, 2002 2.491 2.548 2.470 2.491 31,539 +0.00(+0.00%)
Oct 02, 2002 2.418 2.522 2.418 2.491 74,039 +0.02(+0.84%)
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.