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

Medallion Fin Cp (NQ: MFIN )

8.048 -0.032 (-0.40%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 15, 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 29, 2005 4.934 5.059 4.861 5.059 184,596 +0.16(+3.18%)
Apr 28, 2005 4.887 4.913 4.846 4.903 43,022 +0.05(+1.07%)
Apr 27, 2005 4.846 4.877 4.783 4.851 73,951 -0.02(-0.32%)
Apr 26, 2005 4.789 4.867 4.789 4.867 53,275 +0.10(+2.18%)
Apr 25, 2005 4.783 4.835 4.731 4.763 25,343 +0.03(+0.66%)
Apr 22, 2005 4.747 4.835 4.705 4.731 55,699 -0.11(-2.26%)
Apr 21, 2005 4.867 4.867 4.783 4.841 53,364 +0.06(+1.31%)
Apr 20, 2005 4.789 4.804 4.768 4.778 402,800 -0.01(-0.22%)
Apr 19, 2005 4.778 4.877 4.731 4.789 46,544 +0.03(+0.55%)
Apr 18, 2005 4.700 4.882 4.679 4.763 60,911 -0.01(-0.22%)
Apr 15, 2005 4.861 4.861 4.737 4.773 31,867 -0.04(-0.76%)
Apr 14, 2005 4.830 4.851 4.789 4.809 29,534 -0.04(-0.75%)
Apr 13, 2005 4.830 4.856 4.809 4.846 54,429 +0.02(+0.43%)
Apr 12, 2005 4.789 4.835 4.783 4.825 44,851 +0.02(+0.32%)
Apr 11, 2005 5.080 5.080 4.783 4.809 73,703 -0.10(-2.12%)
Apr 08, 2005 4.872 4.934 4.825 4.913 14,296 -0.01(-0.21%)
Apr 07, 2005 4.919 4.934 4.887 4.924 54,864 +0.01(+0.11%)
Apr 06, 2005 4.903 4.939 4.903 4.919 30,028 +0.02(+0.32%)
Apr 05, 2005 4.856 4.903 4.815 4.903 37,021 +0.10(+2.06%)
Apr 04, 2005 4.861 4.877 4.783 4.804 34,423 -0.03(-0.65%)
Apr 01, 2005 4.696 4.835 4.664 4.835 20,762 +0.09(+1.86%)
Mar 31, 2005 4.633 4.757 4.633 4.747 77,888 +0.09(+1.90%)
Mar 30, 2005 4.638 4.711 4.638 4.659 113,035 +0.02(+0.45%)
Mar 29, 2005 4.851 4.867 4.633 4.638 115,739 -0.15(-3.04%)
Mar 28, 2005 4.783 4.861 4.747 4.783 60,519 +0.05(+0.99%)
Mar 24, 2005 4.773 4.778 4.711 4.737 64,783 -0.03(-0.65%)
Mar 23, 2005 4.872 4.872 4.752 4.768 46,988 -0.05(-0.97%)
Mar 22, 2005 4.877 4.877 4.695 4.815 91,632 +0.00(+0.00%)
Mar 21, 2005 4.731 4.820 4.679 4.815 112,506 +0.12(+2.55%)
Mar 18, 2005 4.731 4.757 4.596 4.695 109,042 -0.03(-0.66%)
Mar 17, 2005 4.722 4.752 4.711 4.726 37,216 -0.02(-0.44%)
Mar 16, 2005 4.809 4.861 4.711 4.747 44,784 -0.06(-1.19%)
Mar 15, 2005 4.794 4.835 4.783 4.804 49,240 +0.03(+0.65%)
Mar 14, 2005 4.742 4.804 4.742 4.773 79,804 -0.02(-0.33%)
Mar 11, 2005 4.835 4.887 4.549 4.789 2,311,103 +0.02(+0.44%)
Mar 10, 2005 4.804 4.820 4.763 4.768 28,292 +0.04(+0.77%)
Mar 09, 2005 4.752 4.924 4.731 4.731 42,853 -0.09(-1.83%)
Mar 08, 2005 4.778 4.861 4.757 4.820 24,808 +0.04(+0.87%)
Mar 07, 2005 4.872 4.877 4.742 4.778 37,087 -0.05(-0.97%)
Mar 04, 2005 4.877 4.877 4.794 4.825 14,305 +0.03(+0.54%)
Mar 03, 2005 4.789 4.893 4.705 4.799 78,384 +0.06(+1.21%)
Mar 02, 2005 4.794 4.809 4.726 4.742 27,932 -0.06(-1.30%)
Mar 01, 2005 4.690 4.820 4.690 4.804 45,236 +0.05(+1.09%)
Feb 28, 2005 4.763 4.774 4.705 4.752 28,595 +0.02(+0.33%)
Feb 25, 2005 4.757 4.919 4.705 4.737 33,802 -0.01(-0.11%)
Feb 24, 2005 4.809 4.809 4.721 4.742 43,882 -0.02(-0.33%)
Feb 23, 2005 4.934 4.934 4.757 4.757 75,365 -0.12(-2.56%)
Feb 22, 2005 4.835 4.887 4.778 4.882 49,002 +0.01(+0.21%)
Feb 18, 2005 4.809 4.887 4.768 4.872 54,329 +0.08(+1.74%)
Feb 17, 2005 4.763 4.872 4.763 4.789 121,717 -0.02(-0.43%)
Feb 16, 2005 4.809 4.913 4.763 4.809 65,258 -0.04(-0.75%)
Feb 15, 2005 4.861 5.116 4.835 4.846 99,406 -0.03(-0.64%)
Feb 14, 2005 4.861 4.939 4.856 4.877 65,871 +0.02(+0.32%)
Feb 11, 2005 4.705 4.872 4.690 4.861 127,140 +0.11(+2.41%)
Feb 10, 2005 4.679 4.763 4.664 4.747 236,427 +0.07(+1.44%)
Feb 09, 2005 4.731 4.757 4.669 4.679 109,254 -0.05(-1.10%)
Feb 08, 2005 4.752 4.752 4.679 4.731 737,981 -0.01(-0.22%)
Feb 07, 2005 4.737 4.747 4.627 4.742 180,999 -0.02(-0.33%)
Feb 04, 2005 4.872 4.872 4.752 4.757 218,862 -0.09(-1.81%)
Feb 03, 2005 4.835 4.908 4.815 4.845 50,487 +0.03(+0.64%)
Feb 02, 2005 4.960 4.960 4.815 4.815 101,270 +0.01(+0.11%)
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.