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 (%)
Nov 30, 2006 6.164 6.235 6.079 6.167 147,310 -0.05(-0.75%)
Nov 29, 2006 6.125 6.214 6.097 6.214 58,929 +0.14(+2.31%)
Nov 28, 2006 6.001 6.094 6.001 6.073 50,414 +0.07(+1.13%)
Nov 27, 2006 6.261 6.320 6.006 6.006 156,349 -0.28(-4.47%)
Nov 24, 2006 6.224 6.318 6.198 6.287 15,088 +0.02(+0.25%)
Nov 22, 2006 6.339 6.354 6.198 6.271 65,380 -0.05(-0.82%)
Nov 21, 2006 6.266 6.339 6.245 6.323 130,140 +0.00(+0.00%)
Nov 20, 2006 6.323 6.359 6.240 6.323 84,586 +0.06(+1.00%)
Nov 17, 2006 6.214 6.344 6.162 6.261 178,347 +0.05(+0.84%)
Nov 16, 2006 6.032 6.235 6.032 6.209 98,124 +0.08(+1.27%)
Nov 15, 2006 5.949 6.235 5.938 6.131 96,423 +0.18(+3.06%)
Nov 14, 2006 5.798 5.954 5.772 5.949 134,771 +0.12(+2.05%)
Nov 13, 2006 5.917 5.943 5.735 5.829 144,300 -0.11(-1.84%)
Nov 10, 2006 5.876 5.938 5.808 5.938 81,272 +0.07(+1.24%)
Nov 09, 2006 6.094 6.094 5.829 5.865 124,460 -0.21(-3.51%)
Nov 08, 2006 6.011 6.131 5.980 6.079 81,024 +0.03(+0.52%)
Nov 07, 2006 6.110 6.172 6.032 6.047 181,220 -0.04(-0.68%)
Nov 06, 2006 6.042 6.172 5.980 6.089 94,801 +0.07(+1.21%)
Nov 03, 2006 5.995 6.058 5.819 6.016 141,254 +0.01(+0.17%)
Nov 02, 2006 6.032 6.120 5.980 6.006 56,091 -0.04(-0.60%)
Nov 01, 2006 6.235 6.235 5.980 6.042 109,677 -0.17(-2.76%)
Oct 31, 2006 6.214 6.235 6.131 6.214 76,514 +0.03(+0.50%)
Oct 30, 2006 6.094 6.214 6.037 6.183 48,533 +0.07(+1.19%)
Oct 27, 2006 6.151 6.188 6.110 6.110 60,535 -0.07(-1.18%)
Oct 26, 2006 6.219 6.240 6.141 6.183 70,174 -0.03(-0.42%)
Oct 25, 2006 6.172 6.219 6.125 6.209 41,506 +0.05(+0.76%)
Oct 24, 2006 6.203 6.203 6.032 6.162 97,684 -0.05(-0.84%)
Oct 23, 2006 6.193 6.219 6.068 6.214 67,695 -0.01(-0.08%)
Oct 20, 2006 6.240 6.240 6.021 6.219 93,513 +0.01(+0.08%)
Oct 19, 2006 6.183 6.235 6.141 6.214 80,136 +0.00(+0.00%)
Oct 18, 2006 6.209 6.240 6.105 6.214 49,083 +0.02(+0.34%)
Oct 17, 2006 6.094 6.209 6.058 6.193 79,076 +0.06(+0.93%)
Oct 16, 2006 6.177 6.177 6.037 6.136 69,310 -0.02(-0.34%)
Oct 13, 2006 6.094 6.172 5.923 6.157 120,396 +0.08(+1.37%)
Oct 12, 2006 5.839 6.073 5.746 6.073 133,954 +0.27(+4.57%)
Oct 11, 2006 5.824 5.891 5.770 5.808 60,747 -0.05(-0.80%)
Oct 10, 2006 5.839 5.871 5.699 5.855 88,294 +0.04(+0.63%)
Oct 09, 2006 5.850 5.850 5.715 5.819 62,566 -0.02(-0.36%)
Oct 06, 2006 5.881 5.891 5.819 5.839 51,710 -0.04(-0.62%)
Oct 05, 2006 5.834 5.881 5.824 5.876 50,966 +0.03(+0.44%)
Oct 04, 2006 5.793 5.891 5.793 5.850 114,388 +0.04(+0.63%)
Oct 03, 2006 5.819 5.845 5.761 5.813 70,160 -0.03(-0.53%)
Oct 02, 2006 5.756 5.860 5.756 5.845 133,544 +0.11(+1.90%)
Sep 29, 2006 5.777 5.876 5.727 5.735 156,845 -0.02(-0.36%)
Sep 28, 2006 5.808 5.850 5.756 5.756 71,491 -0.03(-0.54%)
Sep 27, 2006 5.819 5.829 5.746 5.787 100,113 -0.05(-0.89%)
Sep 26, 2006 5.813 5.855 5.782 5.839 64,616 +0.04(+0.63%)
Sep 25, 2006 5.813 5.860 5.751 5.803 98,324 -0.01(-0.18%)
Sep 22, 2006 5.777 5.850 5.741 5.813 117,598 +0.04(+0.63%)
Sep 21, 2006 5.876 5.943 5.694 5.777 234,589 -0.10(-1.68%)
Sep 20, 2006 5.787 5.907 5.735 5.876 110,650 +0.10(+1.80%)
Sep 19, 2006 5.704 5.772 5.642 5.772 98,984 +0.06(+1.09%)
Sep 18, 2006 5.897 5.933 5.694 5.709 184,051 -0.20(-3.43%)
Sep 15, 2006 5.876 5.928 5.741 5.912 359,568 +0.07(+1.16%)
Sep 14, 2006 5.725 5.876 5.678 5.845 91,492 +0.10(+1.72%)
Sep 13, 2006 5.819 5.850 5.668 5.746 163,289 -0.09(-1.52%)
Sep 12, 2006 5.813 5.850 5.699 5.834 215,488 +0.02(+0.36%)
Sep 11, 2006 5.715 5.850 5.673 5.813 88,688 +0.06(+1.09%)
Sep 08, 2006 5.798 5.818 5.689 5.751 94,999 -0.05(-0.90%)
Sep 07, 2006 5.813 5.865 5.782 5.803 126,733 -0.04(-0.62%)
Sep 06, 2006 5.850 5.897 5.772 5.839 63,316 -0.06(-0.97%)
Sep 05, 2006 6.110 6.162 5.876 5.897 125,913 -0.25(-4.06%)
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.