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, 2003 4.659 4.940 4.607 4.935 74,232 +0.13(+2.71%)
Dec 30, 2003 4.711 4.805 4.680 4.805 53,954 +0.03(+0.65%)
Dec 29, 2003 4.607 4.815 4.592 4.774 29,464 +0.05(+0.99%)
Dec 26, 2003 4.761 4.779 4.680 4.727 14,304 +0.03(+0.55%)
Dec 24, 2003 4.789 4.789 4.690 4.701 16,358 -0.09(-1.95%)
Dec 23, 2003 4.792 4.800 4.716 4.794 58,322 +0.01(+0.22%)
Dec 22, 2003 4.484 4.806 4.451 4.784 86,455 +0.26(+5.74%)
Dec 19, 2003 4.659 4.664 4.462 4.524 38,350 -0.13(-2.89%)
Dec 18, 2003 4.555 4.716 4.555 4.659 101,271 +0.06(+1.24%)
Dec 17, 2003 4.477 4.602 4.316 4.602 60,710 +0.16(+3.51%)
Dec 16, 2003 4.482 4.482 4.358 4.446 64,116 -0.09(-1.95%)
Dec 15, 2003 4.784 4.799 4.488 4.534 56,853 -0.24(-5.11%)
Dec 12, 2003 4.774 4.784 4.701 4.779 185,420 +0.09(+1.88%)
Dec 11, 2003 4.716 4.774 4.680 4.690 40,385 +0.03(+0.56%)
Dec 10, 2003 4.711 4.784 4.654 4.664 55,720 -0.05(-1.10%)
Dec 09, 2003 4.784 4.789 4.685 4.716 63,974 -0.06(-1.31%)
Dec 08, 2003 4.784 4.794 4.727 4.779 66,160 +0.02(+0.33%)
Dec 05, 2003 4.722 4.753 4.680 4.763 35,073 +0.04(+0.88%)
Dec 04, 2003 4.638 4.748 4.602 4.722 157,862 +0.06(+1.34%)
Dec 03, 2003 4.784 4.815 4.628 4.659 145,691 -0.20(-4.06%)
Dec 02, 2003 4.654 4.883 4.654 4.856 293,634 +0.21(+4.58%)
Dec 01, 2003 4.550 4.696 4.545 4.644 89,324 +0.09(+2.06%)
Nov 28, 2003 4.550 4.555 4.488 4.550 234,239 +0.04(+0.81%)
Nov 26, 2003 4.524 4.529 4.482 4.514 29,969 +0.02(+0.46%)
Nov 25, 2003 4.399 4.514 4.399 4.493 78,628 +0.02(+0.35%)
Nov 24, 2003 4.503 4.508 4.404 4.477 126,077 +0.02(+0.35%)
Nov 21, 2003 4.389 4.462 4.290 4.462 55,945 +0.07(+1.66%)
Nov 20, 2003 4.425 4.440 4.269 4.389 29,550 -0.08(-1.86%)
Nov 19, 2003 4.300 4.472 4.248 4.472 38,069 +0.18(+4.12%)
Nov 18, 2003 4.410 4.415 4.233 4.295 30,494 -0.07(-1.67%)
Nov 17, 2003 4.363 4.433 4.191 4.368 41,154 -0.00(-0.01%)
Nov 14, 2003 4.524 4.524 4.368 4.368 22,135 -0.15(-3.33%)
Nov 13, 2003 4.469 4.524 4.321 4.519 64,862 +0.00(+0.00%)
Nov 12, 2003 4.467 4.519 4.404 4.519 48,768 +0.15(+3.45%)
Nov 11, 2003 4.420 4.472 4.347 4.368 32,525 -0.05(-1.18%)
Nov 10, 2003 4.540 4.540 4.420 4.420 56,201 -0.05(-1.15%)
Nov 07, 2003 4.540 4.550 4.420 4.471 86,017 -0.08(-1.73%)
Nov 06, 2003 4.472 4.550 4.373 4.550 50,614 +0.10(+2.34%)
Nov 05, 2003 4.456 4.675 4.420 4.446 237,339 +0.01(+0.12%)
Nov 04, 2003 4.404 4.472 4.404 4.441 64,483 -0.02(-0.47%)
Nov 03, 2003 4.295 4.484 4.295 4.462 113,784 +0.17(+3.87%)
Oct 31, 2003 4.389 4.420 4.290 4.295 99,425 -0.08(-1.78%)
Oct 30, 2003 4.394 4.410 4.373 4.373 31,923 -0.02(-0.47%)
Oct 29, 2003 4.415 4.420 4.363 4.394 73,882 -0.03(-0.59%)
Oct 28, 2003 4.373 4.420 4.332 4.420 127,164 +0.03(+0.71%)
Oct 27, 2003 4.373 4.394 4.352 4.389 74,809 +0.03(+0.60%)
Oct 24, 2003 4.332 4.394 4.290 4.363 56,154 +0.04(+0.84%)
Oct 23, 2003 4.290 4.394 4.290 4.326 37,116 +0.00(+0.00%)
Oct 22, 2003 4.347 4.368 4.290 4.326 90,001 -0.02(-0.36%)
Oct 21, 2003 4.378 4.378 4.321 4.342 40,998 -0.03(-0.60%)
Oct 20, 2003 4.337 4.368 4.274 4.368 50,777 +0.04(+0.96%)
Oct 17, 2003 4.316 4.368 4.311 4.326 160,003 +0.01(+0.24%)
Oct 16, 2003 4.165 4.326 4.191 4.316 102,119 +0.15(+3.62%)
Oct 15, 2003 4.150 4.233 4.056 4.165 87,886 -0.07(-1.60%)
Oct 14, 2003 4.186 4.264 4.108 4.233 108,115 +0.07(+1.75%)
Oct 13, 2003 4.014 4.186 3.996 4.160 54,497 +0.19(+4.71%)
Oct 10, 2003 4.051 4.051 3.900 3.973 117,623 -0.04(-0.91%)
Oct 09, 2003 4.009 4.186 4.009 4.009 272,507 -0.01(-0.26%)
Oct 08, 2003 4.264 4.290 4.014 4.020 561,482 -0.22(-5.15%)
Oct 07, 2003 3.676 4.274 3.671 4.238 977,707 +0.69(+19.50%)
Oct 06, 2003 3.520 3.583 3.474 3.546 61,860 +0.06(+1.79%)
Oct 03, 2003 3.380 3.536 3.380 3.484 180,003 -0.03(-0.74%)
Oct 02, 2003 3.400 3.531 3.328 3.510 453,354 +0.14(+4.01%)
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.