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 +0.030 (+0.38%)
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 (%)
Aug 31, 2005 5.563 5.600 5.465 5.600 115,087 +0.04(+0.75%)
Aug 30, 2005 5.511 5.605 5.480 5.558 170,527 +0.05(+0.85%)
Aug 29, 2005 5.397 5.511 5.397 5.511 40,539 +0.12(+2.32%)
Aug 26, 2005 5.413 5.465 5.355 5.387 62,807 -0.07(-1.24%)
Aug 25, 2005 5.537 5.537 5.407 5.454 90,826 -0.05(-0.94%)
Aug 24, 2005 5.485 5.506 5.428 5.506 44,890 +0.05(+0.91%)
Aug 23, 2005 5.407 5.459 5.361 5.456 53,431 +0.06(+1.10%)
Aug 22, 2005 5.407 5.439 5.345 5.397 77,703 +0.00(+0.00%)
Aug 19, 2005 5.355 5.459 5.345 5.397 56,966 -0.02(-0.29%)
Aug 18, 2005 5.496 5.511 5.355 5.413 81,031 -0.07(-1.23%)
Aug 17, 2005 5.355 5.511 5.355 5.480 116,333 +0.12(+2.33%)
Aug 16, 2005 5.256 5.376 5.256 5.355 175,118 +0.14(+2.59%)
Aug 15, 2005 5.335 5.417 5.220 5.220 78,631 -0.15(-2.81%)
Aug 12, 2005 5.433 5.433 5.309 5.371 79,506 -0.06(-1.15%)
Aug 11, 2005 5.433 5.444 5.355 5.433 110,308 +0.02(+0.38%)
Aug 10, 2005 5.418 5.433 5.309 5.413 114,256 -0.02(-0.38%)
Aug 09, 2005 5.095 5.433 5.091 5.433 483,614 +0.43(+8.52%)
Aug 08, 2005 5.069 5.069 4.997 5.007 56,735 -0.03(-0.52%)
Aug 05, 2005 5.095 5.095 5.033 5.033 33,148 -0.04(-0.72%)
Aug 04, 2005 5.090 5.090 5.069 5.069 67,508 +0.01(+0.21%)
Aug 03, 2005 5.043 5.095 4.992 5.059 58,853 -0.01(-0.20%)
Aug 02, 2005 5.085 5.090 5.049 5.069 70,295 +0.03(+0.52%)
Aug 01, 2005 5.023 5.075 4.997 5.043 77,592 -0.02(-0.31%)
Jul 29, 2005 5.023 5.095 5.012 5.059 44,267 +0.00(+0.00%)
Jul 28, 2005 4.991 5.085 4.986 5.059 26,195 +0.07(+1.35%)
Jul 27, 2005 5.012 5.054 4.971 4.991 104,574 -0.02(-0.41%)
Jul 26, 2005 5.028 5.090 5.007 5.012 33,325 -0.02(-0.31%)
Jul 25, 2005 5.059 5.095 5.012 5.028 117,495 -0.07(-1.33%)
Jul 22, 2005 5.075 5.095 5.075 5.095 61,353 +0.01(+0.10%)
Jul 21, 2005 5.095 5.095 5.043 5.090 52,127 +0.01(+0.20%)
Jul 20, 2005 5.095 5.121 5.075 5.080 158,912 -0.01(-0.20%)
Jul 19, 2005 5.069 5.095 5.059 5.090 34,800 +0.02(+0.41%)
Jul 18, 2005 5.059 5.095 5.043 5.069 112,033 -0.02(-0.41%)
Jul 15, 2005 5.132 5.132 5.049 5.090 158,833 +0.01(+0.10%)
Jul 14, 2005 5.085 5.095 5.069 5.085 143,479 -0.01(-0.20%)
Jul 13, 2005 5.028 5.116 5.002 5.095 227,178 +0.14(+2.83%)
Jul 12, 2005 4.945 5.069 4.919 4.955 623,068 +0.01(+0.21%)
Jul 11, 2005 4.955 5.034 4.945 4.945 68,275 -0.05(-1.04%)
Jul 08, 2005 4.945 5.012 4.939 4.997 23,054 +0.03(+0.63%)
Jul 07, 2005 5.002 5.007 4.955 4.965 18,271 -0.06(-1.14%)
Jul 06, 2005 5.101 5.101 4.971 5.023 26,539 -0.03(-0.51%)
Jul 05, 2005 5.095 5.101 4.971 5.049 56,545 -0.05(-1.02%)
Jul 01, 2005 4.861 5.132 4.861 5.101 225,989 +0.19(+3.81%)
Jun 30, 2005 4.929 4.965 4.913 4.913 112,700 +0.00(+0.00%)
Jun 29, 2005 4.929 4.929 4.887 4.913 40,630 +0.02(+0.42%)
Jun 28, 2005 4.820 4.986 4.812 4.893 77,007 +0.06(+1.18%)
Jun 27, 2005 4.737 4.851 4.737 4.835 131,558 +0.09(+1.97%)
Jun 24, 2005 4.809 4.867 4.742 4.742 288,853 -0.12(-2.56%)
Jun 23, 2005 4.830 4.867 4.815 4.867 58,164 +0.00(+0.00%)
Jun 22, 2005 4.861 4.887 4.851 4.867 97,731 +0.01(+0.11%)
Jun 21, 2005 4.861 4.887 4.809 4.861 36,350 +0.03(+0.54%)
Jun 20, 2005 4.747 4.950 4.747 4.835 98,008 +0.02(+0.32%)
Jun 17, 2005 4.773 4.830 4.685 4.820 105,949 -0.02(-0.32%)
Jun 16, 2005 4.825 4.867 4.820 4.835 46,165 -0.01(-0.11%)
Jun 15, 2005 4.869 4.887 4.799 4.841 57,220 -0.01(-0.21%)
Jun 14, 2005 4.955 4.955 4.846 4.851 129,152 -0.06(-1.27%)
Jun 13, 2005 4.939 4.965 4.835 4.913 75,182 +0.03(+0.53%)
Jun 10, 2005 4.882 4.898 4.851 4.887 52,337 +0.05(+0.97%)
Jun 09, 2005 4.835 4.887 4.835 4.841 88,588 -0.03(-0.64%)
Jun 08, 2005 4.841 4.928 4.841 4.872 126,363 -0.02(-0.32%)
Jun 07, 2005 4.905 4.939 4.835 4.887 57,197 +0.03(+0.64%)
Jun 06, 2005 4.934 4.939 4.809 4.856 142,004 -0.01(-0.11%)
Jun 03, 2005 4.882 4.924 4.841 4.861 76,759 -0.03(-0.53%)
Jun 02, 2005 4.815 4.908 4.815 4.887 36,966 +0.06(+1.18%)
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.