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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 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 (%)
Apr 30, 2004 4.204 4.269 4.160 4.269 61,155 +0.06(+1.36%)
Apr 29, 2004 4.316 4.316 4.165 4.212 75,770 -0.06(-1.46%)
Apr 28, 2004 4.321 4.324 4.243 4.274 85,193 -0.05(-1.20%)
Apr 27, 2004 4.524 4.524 4.290 4.326 476,547 -0.19(-4.15%)
Apr 26, 2004 4.545 4.623 4.462 4.514 56,347 -0.07(-1.48%)
Apr 23, 2004 4.618 4.618 4.524 4.581 15,192 +0.02(+0.46%)
Apr 22, 2004 4.607 4.696 4.560 4.560 60,770 -0.04(-0.90%)
Apr 21, 2004 4.451 4.623 4.441 4.602 65,578 +0.15(+3.39%)
Apr 20, 2004 4.602 4.607 4.451 4.451 41,923 -0.10(-2.28%)
Apr 19, 2004 4.425 4.571 4.420 4.555 45,385 +0.10(+2.22%)
Apr 16, 2004 4.498 4.498 4.425 4.456 56,347 +0.02(+0.47%)
Apr 15, 2004 4.534 4.534 4.404 4.436 97,694 -0.05(-1.16%)
Apr 14, 2004 4.482 4.581 4.420 4.488 82,501 +0.01(+0.12%)
Apr 13, 2004 4.482 4.519 4.399 4.482 123,463 +0.06(+1.29%)
Apr 12, 2004 4.451 4.503 4.410 4.425 61,539 -0.02(-0.47%)
Apr 08, 2004 4.482 4.545 4.436 4.446 47,116 -0.03(-0.58%)
Apr 07, 2004 4.498 4.498 4.441 4.472 102,309 -0.03(-0.58%)
Apr 06, 2004 4.493 4.529 4.477 4.498 41,923 +0.00(+0.00%)
Apr 05, 2004 4.685 4.701 4.462 4.498 89,040 -0.20(-4.21%)
Apr 02, 2004 4.566 4.711 4.566 4.696 244,620 +0.07(+1.57%)
Apr 01, 2004 4.534 4.675 4.503 4.623 132,310 +0.12(+2.77%)
Mar 31, 2004 4.217 4.576 4.207 4.498 143,848 +0.31(+7.45%)
Mar 30, 2004 4.150 4.186 4.108 4.186 45,193 +0.03(+0.75%)
Mar 29, 2004 4.064 4.155 4.056 4.155 100,771 +0.02(+0.50%)
Mar 26, 2004 4.180 4.180 4.035 4.134 124,617 +0.02(+0.51%)
Mar 25, 2004 4.186 4.186 4.108 4.113 315,967 -0.05(-1.13%)
Mar 24, 2004 4.196 4.196 4.061 4.160 105,771 -0.04(-0.87%)
Mar 23, 2004 4.144 4.212 4.113 4.196 125,387 +0.02(+0.37%)
Mar 22, 2004 4.311 4.316 3.988 4.181 124,233 -0.14(-3.13%)
Mar 19, 2004 4.410 4.410 4.295 4.316 53,847 +0.01(+0.24%)
Mar 18, 2004 4.342 4.368 4.295 4.306 44,808 -0.10(-2.36%)
Mar 17, 2004 4.350 4.415 4.316 4.410 37,308 +0.11(+2.54%)
Mar 16, 2004 4.342 4.384 4.264 4.300 94,617 -0.01(-0.24%)
Mar 15, 2004 4.332 4.342 4.306 4.311 29,423 -0.09(-2.12%)
Mar 12, 2004 4.264 4.420 4.264 4.404 78,078 +0.13(+3.04%)
Mar 11, 2004 4.264 4.326 4.248 4.274 166,541 +0.01(+0.24%)
Mar 10, 2004 4.300 4.472 4.264 4.264 117,694 -0.06(-1.32%)
Mar 09, 2004 4.384 4.399 4.269 4.321 314,813 -0.21(-4.70%)
Mar 08, 2004 4.524 4.586 4.524 4.534 53,077 -0.01(-0.23%)
Mar 05, 2004 4.612 4.706 4.508 4.545 425,777 -0.11(-2.35%)
Mar 04, 2004 4.618 4.680 4.576 4.654 281,736 +0.03(+0.67%)
Mar 03, 2004 4.524 4.670 4.503 4.623 75,193 +0.10(+2.18%)
Mar 02, 2004 4.628 4.654 4.524 4.524 110,002 -0.05(-1.14%)
Mar 01, 2004 4.623 4.675 4.550 4.576 86,924 -0.05(-1.12%)
Feb 27, 2004 4.623 4.675 4.581 4.628 47,693 -0.05(-1.11%)
Feb 26, 2004 4.550 4.680 4.550 4.680 72,886 +0.05(+1.12%)
Feb 25, 2004 4.592 4.628 4.576 4.628 31,539 +0.05(+1.14%)
Feb 24, 2004 4.571 4.602 4.560 4.576 18,846 +0.00(+0.00%)
Feb 23, 2004 4.560 4.627 4.529 4.576 100,578 +0.02(+0.46%)
Feb 20, 2004 4.524 4.597 4.524 4.555 26,731 +0.03(+0.69%)
Feb 19, 2004 4.477 4.555 4.477 4.524 47,308 +0.05(+1.16%)
Feb 18, 2004 4.425 4.597 4.420 4.472 52,693 -0.14(-2.93%)
Feb 17, 2004 4.555 4.628 4.477 4.607 38,846 +0.12(+2.78%)
Feb 13, 2004 4.534 4.654 4.451 4.482 60,385 -0.07(-1.49%)
Feb 12, 2004 4.644 4.654 4.540 4.550 31,923 -0.02(-0.34%)
Feb 11, 2004 4.597 4.644 4.513 4.566 26,923 -0.03(-0.57%)
Feb 10, 2004 4.545 4.592 4.467 4.592 40,962 +0.06(+1.26%)
Feb 09, 2004 4.550 4.612 4.446 4.534 33,654 -0.02(-0.34%)
Feb 06, 2004 4.352 4.550 4.264 4.550 85,001 +0.20(+4.66%)
Feb 05, 2004 4.295 4.362 4.264 4.347 102,117 +0.06(+1.46%)
Feb 04, 2004 4.472 4.508 4.264 4.285 180,772 -0.22(-4.96%)
Feb 03, 2004 4.529 4.685 4.488 4.508 199,234 -0.14(-3.02%)
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.