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 22, 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 (%)
Jan 31, 2006 5.974 5.974 5.904 5.943 30,024 -0.03(-0.52%)
Jan 30, 2006 5.860 6.000 5.860 5.974 223,110 +0.05(+0.88%)
Jan 27, 2006 5.802 5.964 5.802 5.922 29,457 +0.06(+0.98%)
Jan 26, 2006 5.797 5.865 5.771 5.865 35,273 +0.08(+1.44%)
Jan 25, 2006 5.771 5.782 5.730 5.782 67,979 -0.02(-0.27%)
Jan 24, 2006 5.849 5.849 5.792 5.797 25,774 -0.07(-1.15%)
Jan 23, 2006 5.953 5.953 5.854 5.865 38,331 -0.09(-1.57%)
Jan 20, 2006 5.943 5.979 5.854 5.958 50,848 -0.02(-0.35%)
Jan 19, 2006 6.016 6.021 5.979 5.979 14,694 -0.03(-0.43%)
Jan 18, 2006 5.984 6.010 5.984 6.005 19,502 -0.02(-0.26%)
Jan 17, 2006 5.979 6.031 5.979 6.021 39,776 -0.02(-0.34%)
Jan 13, 2006 6.005 6.047 6.005 6.042 71,828 +0.02(+0.35%)
Jan 12, 2006 6.094 6.094 5.953 6.021 40,197 -0.03(-0.52%)
Jan 11, 2006 6.042 6.088 6.042 6.052 43,774 +0.01(+0.09%)
Jan 10, 2006 5.995 6.057 5.984 6.047 236,408 +0.03(+0.43%)
Jan 09, 2006 5.979 6.042 5.927 6.021 212,342 +0.05(+0.87%)
Jan 06, 2006 5.834 5.969 5.834 5.969 565,896 +0.05(+0.88%)
Jan 05, 2006 5.823 5.917 5.823 5.917 44,347 +0.07(+1.16%)
Jan 04, 2006 5.761 5.870 5.740 5.849 64,935 +0.03(+0.45%)
Jan 03, 2006 5.776 5.823 5.725 5.823 38,845 -0.03(-0.53%)
Dec 30, 2005 6.005 6.005 5.329 5.854 60,784 -0.12(-2.00%)
Dec 29, 2005 5.979 6.005 5.891 5.974 49,981 +0.03(+0.53%)
Dec 28, 2005 5.896 5.969 5.880 5.943 23,464 -0.04(-0.61%)
Dec 27, 2005 5.969 5.979 5.912 5.979 58,661 +0.02(+0.35%)
Dec 23, 2005 5.969 5.979 5.927 5.958 19,656 +0.06(+1.06%)
Dec 22, 2005 5.813 5.948 5.771 5.896 107,038 +0.04(+0.62%)
Dec 21, 2005 6.005 6.005 5.782 5.860 128,787 -0.07(-1.14%)
Dec 20, 2005 5.646 6.005 5.646 5.927 216,511 +0.20(+3.54%)
Dec 19, 2005 5.595 5.771 5.595 5.724 83,833 +0.02(+0.36%)
Dec 16, 2005 5.714 5.745 5.517 5.704 108,796 +0.06(+1.01%)
Dec 15, 2005 5.719 5.730 5.563 5.646 259,655 +0.16(+2.94%)
Dec 14, 2005 5.485 5.522 5.423 5.485 88,688 +0.03(+0.52%)
Dec 13, 2005 5.522 5.522 5.454 5.457 16,932 -0.05(-0.99%)
Dec 12, 2005 5.589 5.589 5.496 5.511 48,177 -0.04(-0.66%)
Dec 09, 2005 5.465 5.589 5.465 5.548 49,917 +0.02(+0.38%)
Dec 08, 2005 5.537 5.584 5.439 5.527 71,128 -0.01(-0.19%)
Dec 07, 2005 5.517 5.537 5.418 5.537 89,230 +0.08(+1.43%)
Dec 06, 2005 5.470 5.485 5.454 5.459 132,482 +0.00(+0.00%)
Dec 05, 2005 5.272 5.491 5.272 5.459 106,340 +0.12(+2.34%)
Dec 02, 2005 5.329 5.345 5.267 5.335 35,581 +0.00(+0.00%)
Dec 01, 2005 5.179 5.361 5.147 5.335 133,149 +0.12(+2.29%)
Nov 30, 2005 5.210 5.215 5.168 5.215 17,663 +0.01(+0.10%)
Nov 29, 2005 5.163 5.215 5.158 5.210 209,537 +0.01(+0.20%)
Nov 28, 2005 5.199 5.210 5.153 5.199 93,188 -0.02(-0.30%)
Nov 25, 2005 5.199 5.241 5.189 5.215 26,295 +0.02(+0.40%)
Nov 23, 2005 5.173 5.225 5.121 5.194 196,716 +0.00(+0.00%)
Nov 22, 2005 5.184 5.251 5.184 5.194 68,731 -0.06(-1.09%)
Nov 21, 2005 5.147 5.251 5.111 5.251 44,661 +0.09(+1.71%)
Nov 18, 2005 5.080 5.163 5.049 5.163 67,393 +0.07(+1.43%)
Nov 17, 2005 5.023 5.121 5.017 5.090 87,664 +0.05(+0.93%)
Nov 16, 2005 5.064 5.064 5.017 5.043 25,868 -0.02(-0.41%)
Nov 15, 2005 5.184 5.184 5.023 5.064 61,751 -0.06(-1.22%)
Nov 14, 2005 5.199 5.199 5.101 5.127 45,448 -0.10(-1.89%)
Nov 11, 2005 5.261 5.262 5.215 5.225 45,774 -0.05(-0.89%)
Nov 10, 2005 5.111 5.277 5.111 5.272 83,248 +0.01(+0.10%)
Nov 09, 2005 5.137 5.309 5.095 5.267 148,024 +0.23(+4.65%)
Nov 08, 2005 4.908 5.033 4.908 5.033 25,795 +0.07(+1.36%)
Nov 07, 2005 4.924 4.971 4.924 4.965 47,963 +0.00(+0.00%)
Nov 04, 2005 4.981 4.986 4.913 4.965 20,331 +0.04(+0.84%)
Nov 03, 2005 4.893 4.950 4.861 4.924 30,011 +0.10(+2.16%)
Nov 02, 2005 4.803 4.856 4.783 4.820 24,683 +0.02(+0.32%)
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.