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 (%)
Sep 30, 2002 2.476 2.543 2.423 2.480 169,426 -0.02(-0.63%)
Sep 27, 2002 2.523 2.523 2.480 2.496 32,692 -0.05(-2.04%)
Sep 26, 2002 2.512 2.584 2.512 2.548 35,000 -0.05(-1.78%)
Sep 25, 2002 2.558 2.610 2.506 2.594 316,929 -0.02(-0.68%)
Sep 24, 2002 2.522 2.616 2.522 2.612 240,196 +0.01(+0.46%)
Sep 23, 2002 2.626 2.657 2.496 2.600 321,179 -0.10(-3.85%)
Sep 20, 2002 2.683 2.704 2.600 2.704 89,809 +0.03(+0.97%)
Sep 19, 2002 2.548 2.730 2.548 2.678 141,925 +0.08(+3.00%)
Sep 18, 2002 2.496 2.730 2.496 2.600 634,820 +0.13(+5.26%)
Sep 17, 2002 2.423 2.491 2.340 2.470 91,144 +0.10(+4.40%)
Sep 16, 2002 2.464 2.464 2.366 2.366 21,538 -0.09(-3.60%)
Sep 13, 2002 2.464 2.464 2.293 2.454 60,001 +0.02(+0.64%)
Sep 12, 2002 2.392 2.439 2.392 2.439 235,581 +0.05(+1.96%)
Sep 11, 2002 2.371 2.428 2.340 2.392 117,886 -0.02(-0.65%)
Sep 10, 2002 2.418 2.444 2.371 2.408 137,310 +0.02(+0.65%)
Sep 09, 2002 2.460 2.460 2.356 2.392 152,502 -0.02(-0.84%)
Sep 06, 2002 2.444 2.465 2.397 2.412 89,809 -0.03(-1.30%)
Sep 05, 2002 2.428 2.470 2.402 2.444 114,425 +0.02(+0.64%)
Sep 04, 2002 2.464 2.465 2.418 2.428 20,000 +0.02(+0.66%)
Sep 03, 2002 2.486 2.517 2.330 2.412 72,501 -0.10(-4.14%)
Aug 30, 2002 2.470 2.517 2.314 2.517 230,389 +0.03(+1.26%)
Aug 29, 2002 2.449 2.506 2.397 2.485 407,315 +0.02(+0.63%)
Aug 28, 2002 2.574 2.590 2.449 2.470 141,733 -0.07(-2.66%)
Aug 27, 2002 2.548 2.595 2.538 2.538 87,886 -0.06(-2.40%)
Aug 26, 2002 2.454 2.600 2.454 2.600 97,309 +0.10(+3.93%)
Aug 23, 2002 2.470 2.527 2.423 2.502 83,463 +0.02(+0.65%)
Aug 22, 2002 2.339 2.522 2.313 2.486 213,658 +0.19(+8.39%)
Aug 21, 2002 2.309 2.340 2.278 2.293 72,309 -0.01(-0.23%)
Aug 20, 2002 2.142 2.361 2.142 2.298 311,736 +0.20(+9.68%)
Aug 16, 2002 2.080 2.132 2.038 2.096 100,771 +0.06(+2.81%)
Aug 15, 2002 2.106 2.158 1.955 2.038 337,602 -0.04(-1.75%)
Aug 14, 2002 1.768 2.080 1.763 2.075 1,184,638 +0.38(+22.39%)
Aug 13, 2002 1.664 1.695 1.654 1.695 154,810 +0.06(+3.49%)
Aug 12, 2002 1.622 1.820 1.607 1.638 252,697 +0.00(+0.00%)
Aug 07, 2002 1.646 1.659 1.622 1.638 235,773 +0.01(+0.32%)
Aug 06, 2002 1.612 1.680 1.612 1.633 143,272 +0.03(+1.95%)
Aug 05, 2002 1.659 1.680 1.602 1.602 126,156 -0.08(-4.64%)
Aug 02, 2002 1.706 1.737 1.643 1.680 30,577 -0.03(-1.52%)
Aug 01, 2002 1.716 1.716 1.638 1.706 5,192 +0.02(+0.92%)
Jul 31, 2002 1.690 1.690 1.638 1.690 330,698 +0.00(+0.00%)
Jul 30, 2002 1.664 1.716 1.638 1.690 334,621 +0.05(+2.85%)
Jul 29, 2002 1.612 1.732 1.591 1.643 267,120 -0.04(-2.47%)
Jul 26, 2002 1.636 1.685 1.636 1.685 1,153 +0.07(+4.52%)
Jul 25, 2002 1.570 1.726 1.430 1.612 84,809 +0.04(+2.65%)
Jul 24, 2002 1.664 1.669 1.518 1.570 311,544 -0.10(-6.21%)
Jul 23, 2002 1.934 1.960 1.643 1.674 211,175 -0.26(-13.44%)
Jul 22, 2002 1.976 2.037 1.929 1.934 163,849 -0.05(-2.62%)
Jul 19, 2002 2.064 2.064 1.976 1.986 40,193 -0.17(-7.95%)
Jul 17, 2002 2.340 2.340 2.132 2.158 37,116 -0.05(-2.35%)
Jul 12, 2002 2.216 2.236 2.111 2.210 67,309 -0.01(-0.23%)
Jul 11, 2002 2.366 2.366 2.210 2.215 129,425 -0.12(-5.33%)
Jul 10, 2002 2.236 2.340 2.236 2.340 41,154 +0.10(+4.65%)
Jul 09, 2002 2.262 2.262 2.236 2.236 29,231 +0.00(+0.00%)
Jul 08, 2002 2.241 2.241 2.236 2.236 23,269 -0.01(-0.23%)
Jul 05, 2002 2.236 2.387 2.236 2.241 13,846 -0.03(-1.37%)
Jul 04, 2002 2.340 2.386 2.241 2.272 56,347 +0.00(+0.00%)
Jul 03, 2002 2.340 2.386 2.241 2.272 56,347 -0.06(-2.67%)
Jul 02, 2002 2.600 2.605 2.288 2.335 79,232 -0.18(-7.23%)
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.