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 +0.030 (+0.38%)
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, 2007 5.189 5.215 5.121 5.210 77,480 +0.01(+0.10%)
Dec 28, 2007 5.127 5.303 5.121 5.205 56,999 +0.04(+0.70%)
Dec 27, 2007 5.224 5.283 5.121 5.168 36,669 -0.03(-0.50%)
Dec 26, 2007 5.194 5.241 5.179 5.194 30,700 -0.04(-0.79%)
Dec 24, 2007 5.246 5.246 5.184 5.236 68,600 -0.03(-0.49%)
Dec 21, 2007 5.205 5.262 5.147 5.262 86,162 +0.05(+1.00%)
Dec 20, 2007 5.225 5.246 5.173 5.210 21,085 -0.02(-0.30%)
Dec 19, 2007 5.158 5.246 5.153 5.225 52,473 +0.08(+1.52%)
Dec 18, 2007 5.335 5.335 5.132 5.147 46,059 -0.18(-3.32%)
Dec 17, 2007 5.288 5.329 5.231 5.324 60,128 -0.01(-0.10%)
Dec 14, 2007 5.262 5.392 5.220 5.329 50,506 +0.09(+1.69%)
Dec 13, 2007 5.246 5.267 5.137 5.241 46,146 -0.03(-0.59%)
Dec 12, 2007 5.257 5.277 5.199 5.272 36,904 +0.04(+0.80%)
Dec 11, 2007 5.381 5.397 5.205 5.231 32,736 -0.05(-0.98%)
Dec 10, 2007 5.329 5.397 5.236 5.283 47,409 -0.02(-0.35%)
Dec 07, 2007 5.293 5.397 5.199 5.301 73,897 +0.03(+0.55%)
Dec 06, 2007 5.189 5.303 5.189 5.272 37,331 +0.05(+1.00%)
Dec 05, 2007 5.262 5.267 5.199 5.220 42,724 -0.05(-0.99%)
Dec 04, 2007 5.272 5.350 5.231 5.272 28,417 +0.01(+0.10%)
Dec 03, 2007 5.111 5.340 5.111 5.267 125,167 +0.17(+3.26%)
Nov 30, 2007 5.257 5.293 5.095 5.101 103,868 -0.15(-2.87%)
Nov 29, 2007 5.225 5.257 5.184 5.251 96,225 +0.03(+0.50%)
Nov 28, 2007 5.205 5.257 5.205 5.225 87,911 +0.02(+0.40%)
Nov 27, 2007 5.179 5.225 5.179 5.205 108,282 +0.05(+0.91%)
Nov 26, 2007 5.236 5.241 5.121 5.158 45,265 -0.05(-1.00%)
Nov 23, 2007 5.116 5.246 5.116 5.210 13,305 +0.09(+1.83%)
Nov 21, 2007 5.054 5.121 5.054 5.116 43,857 +0.00(+0.00%)
Nov 20, 2007 5.121 5.189 5.049 5.116 65,919 -0.04(-0.71%)
Nov 19, 2007 5.262 5.262 5.147 5.153 65,650 -0.10(-1.98%)
Nov 16, 2007 5.272 5.277 5.179 5.257 145,366 +0.01(+0.20%)
Nov 15, 2007 5.262 5.298 5.095 5.246 116,485 -0.01(-0.10%)
Nov 14, 2007 5.210 5.257 5.147 5.251 121,890 +0.12(+2.43%)
Nov 13, 2007 5.059 5.215 5.043 5.127 189,335 +0.08(+1.65%)
Nov 12, 2007 5.106 5.106 5.017 5.043 125,396 -0.08(-1.52%)
Nov 09, 2007 5.163 5.173 5.080 5.121 157,396 -0.08(-1.50%)
Nov 08, 2007 5.225 5.231 5.173 5.199 106,230 +0.00(+0.00%)
Nov 07, 2007 5.215 5.225 5.121 5.199 154,084 -0.02(-0.40%)
Nov 06, 2007 5.251 5.407 5.173 5.220 206,204 +0.01(+0.10%)
Nov 05, 2007 5.298 5.340 5.179 5.215 84,920 -0.10(-1.86%)
Nov 02, 2007 5.397 5.449 5.277 5.314 65,921 -0.07(-1.35%)
Nov 01, 2007 5.475 5.491 5.387 5.387 53,397 -0.11(-2.08%)
Oct 31, 2007 5.444 5.501 5.444 5.501 77,828 +0.05(+0.97%)
Oct 30, 2007 5.532 5.532 5.398 5.448 314,214 -0.08(-1.52%)
Oct 29, 2007 5.439 5.543 5.439 5.532 59,632 +0.08(+1.53%)
Oct 26, 2007 5.413 5.626 5.397 5.449 115,131 +0.06(+1.06%)
Oct 25, 2007 5.610 5.610 5.335 5.392 111,621 -0.20(-3.53%)
Oct 24, 2007 5.563 5.589 5.470 5.589 35,858 +0.00(+0.00%)
Oct 23, 2007 5.475 5.589 5.433 5.589 66,598 +0.12(+2.19%)
Oct 22, 2007 5.636 5.646 5.459 5.470 91,934 -0.11(-2.05%)
Oct 19, 2007 5.579 5.652 5.532 5.584 55,043 -0.02(-0.28%)
Oct 18, 2007 5.615 5.683 5.579 5.600 54,820 -0.01(-0.19%)
Oct 17, 2007 5.672 5.672 5.574 5.610 38,237 -0.02(-0.28%)
Oct 16, 2007 5.667 5.688 5.610 5.626 22,933 -0.03(-0.55%)
Oct 15, 2007 5.667 5.693 5.631 5.657 32,427 -0.02(-0.37%)
Oct 12, 2007 5.475 5.704 5.470 5.678 39,289 -0.01(-0.18%)
Oct 11, 2007 5.657 5.693 5.610 5.688 42,016 +0.04(+0.64%)
Oct 10, 2007 5.672 5.688 5.641 5.652 22,258 +0.00(+0.00%)
Oct 09, 2007 5.657 5.719 5.485 5.652 54,885 -0.06(-1.09%)
Oct 08, 2007 5.724 5.828 5.688 5.714 29,180 +0.00(+0.00%)
Oct 05, 2007 5.719 5.802 5.652 5.714 53,976 +0.03(+0.46%)
Oct 04, 2007 5.688 5.740 5.641 5.688 44,420 -0.01(-0.18%)
Oct 03, 2007 5.834 5.901 5.672 5.698 49,988 +0.00(+0.05%)
Oct 02, 2007 5.672 5.740 5.662 5.696 36,525 -0.02(-0.41%)
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.