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 (%)
Jun 30, 2004 4.207 4.222 4.129 4.134 188,465 -0.03(-0.75%)
Jun 29, 2004 4.243 4.243 4.160 4.165 65,578 -0.06(-1.48%)
Jun 28, 2004 4.129 4.248 4.129 4.228 207,696 +0.25(+6.27%)
Jun 25, 2004 4.159 4.810 3.978 3.978 1,714,648 -0.17(-4.14%)
Jun 24, 2004 4.124 4.160 4.077 4.150 42,116 +0.07(+1.79%)
Jun 23, 2004 4.160 4.160 4.077 4.077 60,962 -0.04(-1.01%)
Jun 22, 2004 4.087 4.160 4.066 4.118 43,462 +0.02(+0.38%)
Jun 21, 2004 4.129 4.155 4.066 4.103 43,270 -0.03(-0.75%)
Jun 18, 2004 4.155 4.155 4.040 4.134 155,195 -0.02(-0.50%)
Jun 17, 2004 4.228 4.228 4.129 4.155 73,655 -0.01(-0.13%)
Jun 16, 2004 4.170 4.274 4.150 4.160 62,885 +0.00(+0.00%)
Jun 15, 2004 4.186 4.202 4.150 4.160 90,386 +0.01(+0.25%)
Jun 14, 2004 4.254 4.254 4.087 4.150 118,271 -0.09(-2.09%)
Jun 10, 2004 4.238 4.254 4.191 4.238 86,540 +0.05(+1.12%)
Jun 09, 2004 4.228 4.420 4.150 4.191 85,193 -0.04(-0.86%)
Jun 08, 2004 4.159 4.243 4.134 4.228 52,308 +0.07(+1.63%)
Jun 07, 2004 4.134 4.238 4.066 4.160 49,039 -0.02(-0.50%)
Jun 04, 2004 4.095 4.181 4.061 4.181 25,769 +0.10(+2.42%)
Jun 03, 2004 3.936 4.113 3.910 4.082 65,001 +0.11(+2.88%)
Jun 02, 2004 3.900 4.004 3.900 3.968 69,424 +0.02(+0.53%)
Jun 01, 2004 3.957 3.988 3.879 3.947 55,385 -0.06(-1.43%)
May 28, 2004 3.962 4.051 3.900 4.004 79,232 +0.02(+0.52%)
May 27, 2004 3.952 4.020 3.910 3.983 40,770 -0.02(-0.39%)
May 26, 2004 3.838 3.999 3.838 3.999 138,079 +0.12(+3.08%)
May 25, 2004 4.020 4.098 3.817 3.879 408,084 -0.11(-2.86%)
May 24, 2004 4.149 4.150 3.929 3.994 97,501 -0.11(-2.78%)
May 21, 2004 4.061 4.160 4.048 4.108 131,541 +0.03(+0.64%)
May 20, 2004 4.185 4.202 4.056 4.082 52,885 -0.06(-1.51%)
May 19, 2004 4.222 4.264 4.118 4.144 50,770 -0.04(-0.87%)
May 18, 2004 4.202 4.207 4.118 4.181 62,308 +0.04(+0.88%)
May 17, 2004 4.082 4.181 4.035 4.144 52,501 +0.03(+0.76%)
May 14, 2004 4.129 4.129 4.046 4.113 82,309 +0.05(+1.15%)
May 13, 2004 4.155 4.160 4.066 4.066 87,117 -0.14(-3.22%)
May 12, 2004 4.155 4.217 4.103 4.202 54,616 -0.09(-2.06%)
May 11, 2004 4.082 4.316 4.082 4.290 110,386 +0.16(+3.77%)
May 10, 2004 4.160 4.189 4.092 4.134 104,617 -0.11(-2.57%)
May 07, 2004 4.290 4.373 4.196 4.243 80,193 -0.05(-1.10%)
May 06, 2004 4.300 4.420 4.217 4.290 101,348 -0.06(-1.42%)
May 05, 2004 4.206 4.408 4.160 4.352 134,425 +0.17(+3.98%)
May 04, 2004 4.160 4.264 4.160 4.186 31,731 +0.02(+0.50%)
May 03, 2004 4.295 4.332 4.160 4.165 70,001 -0.10(-2.44%)
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%)
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.