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 (%)
Aug 31, 2006 5.901 6.135 5.875 6.078 202,040 +0.17(+2.81%)
Aug 30, 2006 5.802 5.974 5.802 5.912 102,701 +0.07(+1.25%)
Aug 29, 2006 5.719 5.839 5.667 5.839 98,227 +0.12(+2.18%)
Aug 28, 2006 5.766 5.792 5.662 5.714 163,657 -0.07(-1.17%)
Aug 25, 2006 5.704 5.797 5.688 5.782 141,833 +0.09(+1.55%)
Aug 24, 2006 5.704 5.735 5.688 5.693 95,810 -0.01(-0.18%)
Aug 23, 2006 5.813 5.813 5.678 5.704 138,623 -0.09(-1.53%)
Aug 22, 2006 5.579 5.823 5.563 5.792 261,705 +0.19(+3.44%)
Aug 21, 2006 5.537 5.662 5.459 5.600 1,296,797 +0.05(+0.94%)
Aug 18, 2006 5.704 5.719 5.470 5.548 318,299 -0.14(-2.47%)
Aug 17, 2006 5.719 5.730 5.563 5.688 281,181 -0.07(-1.26%)
Aug 16, 2006 6.161 6.161 5.543 5.761 574,152 -0.42(-6.81%)
Aug 15, 2006 6.057 6.260 6.016 6.182 187,333 +0.16(+2.59%)
Aug 14, 2006 5.938 6.135 5.938 6.026 88,820 +0.14(+2.29%)
Aug 11, 2006 5.927 5.984 5.880 5.891 75,736 -0.04(-0.61%)
Aug 10, 2006 6.026 6.052 5.927 5.927 211,651 -0.08(-1.30%)
Aug 09, 2006 6.203 6.224 5.995 6.005 166,184 -0.12(-2.04%)
Aug 08, 2006 6.021 6.239 5.927 6.130 548,955 +0.13(+2.17%)
Aug 07, 2006 6.031 6.078 5.948 6.000 161,783 -0.14(-2.20%)
Aug 04, 2006 6.218 6.400 6.083 6.135 148,859 -0.13(-2.07%)
Aug 03, 2006 6.447 6.463 6.244 6.265 81,992 -0.23(-3.52%)
Aug 02, 2006 6.276 6.499 6.276 6.494 114,954 +0.25(+4.08%)
Aug 01, 2006 6.328 6.432 6.192 6.239 160,970 -0.12(-1.96%)
Jul 31, 2006 6.504 6.510 6.296 6.364 157,181 -0.12(-1.92%)
Jul 28, 2006 6.338 6.489 6.296 6.489 84,550 +0.20(+3.14%)
Jul 27, 2006 6.478 6.499 6.250 6.291 96,154 -0.19(-2.89%)
Jul 26, 2006 6.343 6.499 6.250 6.478 170,063 +0.10(+1.63%)
Jul 25, 2006 6.385 6.444 6.348 6.374 90,436 -0.03(-0.49%)
Jul 24, 2006 6.426 6.473 6.369 6.406 75,899 -0.02(-0.32%)
Jul 21, 2006 6.276 6.472 6.239 6.426 147,795 +0.14(+2.15%)
Jul 20, 2006 6.671 6.681 6.239 6.291 515,535 -0.38(-5.69%)
Jul 19, 2006 6.738 6.770 6.640 6.671 103,505 -0.07(-1.00%)
Jul 18, 2006 6.582 6.744 6.499 6.738 128,294 +0.11(+1.73%)
Jul 17, 2006 6.718 6.816 6.624 6.624 81,235 -0.10(-1.47%)
Jul 14, 2006 6.754 6.822 6.723 6.723 85,378 -0.04(-0.61%)
Jul 13, 2006 6.889 6.915 6.759 6.764 165,674 -0.16(-2.33%)
Jul 12, 2006 6.926 7.009 6.884 6.926 191,331 -0.03(-0.37%)
Jul 11, 2006 6.889 7.045 6.780 6.952 170,736 +0.05(+0.68%)
Jul 10, 2006 7.009 7.082 6.874 6.905 125,556 -0.08(-1.12%)
Jul 07, 2006 6.874 7.045 6.868 6.983 140,319 +0.08(+1.13%)
Jul 06, 2006 6.978 7.056 6.884 6.905 166,265 -0.06(-0.90%)
Jul 05, 2006 6.952 7.009 6.780 6.967 187,629 +0.01(+0.07%)
Jul 03, 2006 6.806 7.066 6.806 6.962 155,396 +0.22(+3.32%)
Jun 30, 2006 6.993 7.139 6.738 6.738 2,736,993 -0.27(-3.79%)
Jun 29, 2006 7.061 7.097 6.983 7.004 203,294 -0.05(-0.74%)
Jun 28, 2006 7.024 7.076 6.837 7.056 131,989 +0.04(+0.52%)
Jun 27, 2006 7.071 7.092 6.884 7.019 80,248 -0.04(-0.52%)
Jun 26, 2006 7.087 7.087 7.024 7.056 113,668 -0.01(-0.07%)
Jun 23, 2006 6.879 7.071 6.816 7.061 197,607 +0.19(+2.80%)
Jun 22, 2006 6.910 6.910 6.785 6.868 43,828 -0.03(-0.38%)
Jun 21, 2006 6.827 6.998 6.790 6.894 95,311 +0.01(+0.08%)
Jun 20, 2006 6.790 6.889 6.707 6.889 81,727 +0.13(+1.92%)
Jun 19, 2006 6.770 6.811 6.733 6.759 141,954 +0.01(+0.08%)
Jun 16, 2006 6.894 6.894 6.738 6.754 200,804 -0.14(-2.04%)
Jun 15, 2006 6.874 6.894 6.785 6.894 220,331 +0.02(+0.30%)
Jun 14, 2006 6.931 6.931 6.822 6.874 78,259 -0.03(-0.45%)
Jun 13, 2006 6.900 6.951 6.863 6.905 119,376 +0.02(+0.23%)
Jun 12, 2006 7.087 7.087 6.889 6.889 127,764 -0.21(-2.93%)
Jun 09, 2006 7.040 7.097 6.915 7.097 77,359 +0.09(+1.26%)
Jun 08, 2006 7.019 7.102 6.993 7.009 198,994 -0.01(-0.15%)
Jun 07, 2006 7.004 7.097 6.957 7.019 113,895 +0.03(+0.45%)
Jun 06, 2006 6.993 7.019 6.920 6.988 139,823 +0.03(+0.45%)
Jun 05, 2006 7.004 7.019 6.884 6.957 175,712 -0.04(-0.59%)
Jun 02, 2006 7.019 7.066 6.926 6.998 102,245 -0.04(-0.52%)
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.