Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

7.760 +0.400 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2004 4.257 4.323 4.212 4.323 60,397 +0.06(+1.36%)
Apr 29, 2004 4.370 4.370 4.217 4.265 74,831 -0.06(-1.46%)
Apr 28, 2004 4.375 4.378 4.296 4.328 84,138 -0.05(-1.20%)
Apr 27, 2004 4.581 4.581 4.344 4.381 470,642 -0.19(-4.15%)
Apr 26, 2004 4.602 4.681 4.517 4.570 55,649 -0.07(-1.48%)
Apr 23, 2004 4.675 4.675 4.581 4.639 15,004 +0.02(+0.46%)
Apr 22, 2004 4.665 4.754 4.618 4.618 60,017 -0.04(-0.90%)
Apr 21, 2004 4.507 4.681 4.496 4.660 64,765 +0.15(+3.39%)
Apr 20, 2004 4.660 4.665 4.507 4.507 41,404 -0.11(-2.28%)
Apr 19, 2004 4.481 4.628 4.475 4.612 44,823 +0.10(+2.22%)
Apr 16, 2004 4.554 4.554 4.481 4.512 55,649 +0.02(+0.47%)
Apr 15, 2004 4.591 4.591 4.460 4.491 96,483 -0.05(-1.16%)
Apr 14, 2004 4.539 4.639 4.475 4.544 81,479 +0.01(+0.12%)
Apr 13, 2004 4.539 4.575 4.454 4.539 121,934 +0.06(+1.29%)
Apr 12, 2004 4.507 4.560 4.465 4.481 60,777 -0.02(-0.47%)
Apr 08, 2004 4.539 4.602 4.491 4.502 46,532 -0.03(-0.58%)
Apr 07, 2004 4.554 4.554 4.496 4.528 101,041 -0.03(-0.58%)
Apr 06, 2004 4.549 4.586 4.533 4.554 41,404 +0.00(+0.00%)
Apr 05, 2004 4.744 4.760 4.517 4.554 87,936 -0.20(-4.21%)
Apr 02, 2004 4.623 4.770 4.623 4.754 241,588 +0.07(+1.57%)
Apr 01, 2004 4.591 4.733 4.560 4.681 130,670 +0.13(+2.77%)
Mar 31, 2004 4.270 4.633 4.260 4.554 142,066 +0.32(+7.45%)
Mar 30, 2004 4.202 4.238 4.159 4.238 44,633 +0.03(+0.75%)
Mar 29, 2004 4.115 4.207 4.107 4.207 99,522 +0.02(+0.50%)
Mar 26, 2004 4.233 4.233 4.086 4.186 123,073 +0.02(+0.51%)
Mar 25, 2004 4.238 4.238 4.159 4.165 312,052 -0.05(-1.12%)
Mar 24, 2004 4.249 4.249 4.112 4.212 104,460 -0.04(-0.87%)
Mar 23, 2004 4.196 4.265 4.165 4.249 123,833 +0.02(+0.37%)
Mar 22, 2004 4.365 4.370 4.038 4.233 122,693 -0.14(-3.13%)
Mar 19, 2004 4.465 4.465 4.349 4.370 53,179 +0.01(+0.24%)
Mar 18, 2004 4.396 4.423 4.349 4.360 44,253 -0.11(-2.36%)
Mar 17, 2004 4.404 4.470 4.370 4.465 36,846 +0.11(+2.54%)
Mar 16, 2004 4.396 4.439 4.317 4.354 93,444 -0.01(-0.24%)
Mar 15, 2004 4.386 4.396 4.360 4.365 29,059 -0.09(-2.13%)
Mar 12, 2004 4.317 4.475 4.317 4.460 77,110 +0.13(+3.04%)
Mar 11, 2004 4.317 4.381 4.302 4.328 164,477 +0.01(+0.24%)
Mar 10, 2004 4.354 4.528 4.317 4.317 116,236 -0.06(-1.32%)
Mar 09, 2004 4.439 4.454 4.323 4.375 310,912 -0.22(-4.70%)
Mar 08, 2004 4.581 4.644 4.581 4.591 52,420 -0.01(-0.23%)
Mar 05, 2004 4.670 4.765 4.565 4.602 420,501 -0.11(-2.35%)
Mar 04, 2004 4.675 4.739 4.633 4.712 278,245 +0.03(+0.67%)
Mar 03, 2004 4.581 4.728 4.560 4.681 74,262 +0.10(+2.18%)
Mar 02, 2004 4.686 4.712 4.581 4.581 108,639 -0.05(-1.14%)
Mar 01, 2004 4.681 4.733 4.607 4.633 85,847 -0.05(-1.12%)
Feb 27, 2004 4.681 4.733 4.639 4.686 47,102 -0.05(-1.11%)
Feb 26, 2004 4.607 4.739 4.607 4.739 71,982 +0.05(+1.12%)
Feb 25, 2004 4.649 4.686 4.633 4.686 31,148 +0.05(+1.14%)
Feb 24, 2004 4.628 4.660 4.618 4.633 18,612 +0.00(+0.00%)
Feb 23, 2004 4.618 4.685 4.586 4.633 99,332 +0.02(+0.46%)
Feb 20, 2004 4.581 4.654 4.581 4.612 26,400 +0.03(+0.69%)
Feb 19, 2004 4.533 4.612 4.533 4.581 46,722 +0.05(+1.16%)
Feb 18, 2004 4.481 4.654 4.475 4.528 52,040 -0.14(-2.93%)
Feb 17, 2004 4.612 4.686 4.533 4.665 38,365 +0.13(+2.78%)
Feb 13, 2004 4.591 4.712 4.507 4.539 59,637 -0.07(-1.49%)
Feb 12, 2004 4.702 4.712 4.596 4.607 31,528 -0.02(-0.34%)
Feb 11, 2004 4.654 4.702 4.570 4.623 26,589 -0.03(-0.57%)
Feb 10, 2004 4.602 4.649 4.523 4.649 40,454 +0.06(+1.26%)
Feb 09, 2004 4.607 4.670 4.502 4.591 33,237 -0.02(-0.34%)
Feb 06, 2004 4.407 4.607 4.317 4.607 83,948 +0.21(+4.67%)
Feb 05, 2004 4.349 4.417 4.317 4.402 100,851 +0.06(+1.46%)
Feb 04, 2004 4.528 4.565 4.317 4.338 178,532 -0.23(-4.96%)
Feb 03, 2004 4.586 4.744 4.544 4.565 196,765 -0.14(-3.02%)
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.