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 (%)
Nov 29, 2002 2.080 2.210 2.080 2.184 130,208 +0.04(+1.94%)
Nov 27, 2002 2.220 2.236 2.116 2.142 183,292 -0.06(-2.83%)
Nov 26, 2002 2.147 2.220 2.147 2.205 43,466 +0.06(+2.66%)
Nov 25, 2002 2.106 2.184 2.085 2.147 65,392 +0.06(+2.77%)
Nov 22, 2002 2.132 2.173 2.049 2.090 341,965 -0.07(-3.16%)
Nov 21, 2002 2.132 2.178 2.053 2.158 35,773 -0.02(-0.95%)
Nov 20, 2002 2.210 2.236 2.075 2.179 162,905 -0.05(-2.33%)
Nov 19, 2002 2.225 2.283 2.194 2.231 52,121 -0.01(-0.23%)
Nov 18, 2002 2.257 2.257 2.127 2.236 55,391 +0.11(+5.11%)
Nov 15, 2002 2.132 2.205 2.054 2.127 160,020 +0.01(+0.52%)
Nov 14, 2002 2.449 2.449 1.924 2.116 406,781 -0.28(-11.71%)
Nov 13, 2002 2.413 2.443 2.366 2.397 41,543 -0.04(-1.71%)
Nov 12, 2002 2.423 2.470 2.366 2.438 40,966 +0.02(+0.64%)
Nov 11, 2002 2.433 2.459 2.407 2.423 43,851 -0.04(-1.48%)
Nov 08, 2002 2.470 2.542 2.423 2.459 111,167 +0.00(+0.00%)
Nov 07, 2002 2.418 2.594 2.418 2.459 117,322 +0.02(+0.85%)
Nov 06, 2002 2.449 2.610 2.392 2.438 210,603 -0.03(-1.26%)
Nov 05, 2002 2.428 2.537 2.397 2.470 53,468 +0.00(+0.00%)
Nov 04, 2002 2.584 2.584 2.428 2.470 73,470 -0.12(-4.62%)
Nov 01, 2002 2.703 2.703 2.584 2.589 49,429 -0.10(-3.67%)
Oct 31, 2002 2.574 2.688 2.574 2.688 117,610 +0.15(+5.75%)
Oct 30, 2002 2.355 2.652 2.335 2.542 467,847 +0.20(+8.40%)
Oct 29, 2002 2.413 2.413 2.345 2.345 31,542 -0.05(-1.96%)
Oct 28, 2002 2.470 2.548 2.345 2.392 50,198 -0.07(-2.97%)
Oct 25, 2002 2.594 2.600 2.392 2.465 24,426 -0.13(-5.18%)
Oct 24, 2002 2.433 2.600 2.433 2.600 68,854 +0.17(+6.84%)
Oct 23, 2002 2.444 2.501 2.418 2.433 18,783 -0.02(-0.85%)
Oct 22, 2002 2.428 2.454 2.407 2.454 31,157 +0.03(+1.07%)
Oct 21, 2002 2.397 2.480 2.397 2.428 24,810 -0.04(-1.68%)
Oct 18, 2002 2.428 2.485 2.392 2.470 10,193 +0.05(+2.15%)
Oct 17, 2002 2.417 2.490 2.397 2.418 14,617 +0.03(+1.09%)
Oct 16, 2002 2.345 2.423 2.345 2.392 33,273 +0.01(+0.41%)
Oct 15, 2002 2.490 2.506 2.340 2.382 10,193 -0.01(-0.41%)
Oct 14, 2002 2.537 2.537 2.345 2.392 10,001 -0.11(-4.56%)
Oct 11, 2002 2.355 2.589 2.355 2.506 19,040 +0.08(+3.19%)
Oct 10, 2002 2.464 2.480 2.340 2.429 45,967 -0.05(-2.08%)
Oct 09, 2002 2.361 2.496 2.361 2.480 107,128 -0.01(-0.42%)
Oct 08, 2002 2.418 2.537 2.418 2.490 55,872 +0.07(+3.01%)
Oct 07, 2002 2.433 2.501 2.376 2.418 87,510 -0.04(-1.69%)
Oct 04, 2002 2.470 2.496 2.340 2.459 46,928 -0.03(-1.25%)
Oct 03, 2002 2.490 2.547 2.470 2.490 31,542 +0.00(+0.00%)
Oct 02, 2002 2.418 2.522 2.418 2.490 74,047 +0.02(+0.84%)
Oct 01, 2002 2.470 2.480 2.423 2.470 29,426 -0.01(-0.42%)
Sep 30, 2002 2.475 2.542 2.423 2.480 169,444 -0.02(-0.63%)
Sep 27, 2002 2.522 2.522 2.480 2.496 32,696 -0.05(-2.04%)
Sep 26, 2002 2.511 2.584 2.511 2.548 35,004 -0.05(-1.78%)
Sep 25, 2002 2.558 2.610 2.506 2.594 316,962 -0.02(-0.68%)
Sep 24, 2002 2.522 2.615 2.522 2.612 240,222 +0.01(+0.46%)
Sep 23, 2002 2.626 2.657 2.496 2.600 321,213 -0.10(-3.85%)
Sep 20, 2002 2.683 2.704 2.600 2.704 89,818 +0.03(+0.97%)
Sep 19, 2002 2.548 2.730 2.548 2.678 141,940 +0.08(+3.00%)
Sep 18, 2002 2.496 2.730 2.496 2.600 634,887 +0.13(+5.26%)
Sep 17, 2002 2.423 2.490 2.340 2.470 91,153 +0.10(+4.40%)
Sep 16, 2002 2.464 2.464 2.366 2.366 21,541 -0.09(-3.60%)
Sep 13, 2002 2.464 2.464 2.293 2.454 60,007 +0.02(+0.64%)
Sep 12, 2002 2.392 2.438 2.392 2.438 235,606 +0.05(+1.96%)
Sep 11, 2002 2.371 2.428 2.340 2.392 117,899 -0.02(-0.65%)
Sep 10, 2002 2.418 2.444 2.371 2.407 137,324 +0.02(+0.65%)
Sep 09, 2002 2.459 2.459 2.355 2.392 152,519 -0.02(-0.84%)
Sep 06, 2002 2.444 2.464 2.397 2.412 89,818 -0.03(-1.30%)
Sep 05, 2002 2.428 2.470 2.402 2.444 114,437 +0.02(+0.64%)
Sep 04, 2002 2.464 2.464 2.418 2.428 20,002 +0.02(+0.66%)
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.