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

Medallion Fin Cp (NQ: MFIN )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2006 6.411 6.551 6.395 6.432 108,569 +0.03(+0.49%)
Dec 28, 2006 6.478 6.499 6.390 6.400 51,316 -0.11(-1.68%)
Dec 27, 2006 6.400 6.510 6.400 6.510 74,926 +0.14(+2.20%)
Dec 26, 2006 6.317 6.406 6.296 6.369 133,247 +0.03(+0.49%)
Dec 22, 2006 6.333 6.343 6.291 6.338 21,277 +0.02(+0.25%)
Dec 21, 2006 6.312 6.369 6.312 6.322 96,814 -0.01(-0.16%)
Dec 20, 2006 6.260 6.343 6.229 6.333 89,982 +0.09(+1.50%)
Dec 19, 2006 6.146 6.239 6.146 6.239 107,098 +0.03(+0.42%)
Dec 18, 2006 6.218 6.239 6.161 6.213 112,777 -0.01(-0.08%)
Dec 15, 2006 6.239 6.281 6.203 6.218 159,373 -0.02(-0.25%)
Dec 14, 2006 6.229 6.265 6.109 6.234 69,827 +0.03(+0.50%)
Dec 13, 2006 6.182 6.203 6.083 6.203 180,278 +0.06(+1.02%)
Dec 12, 2006 6.172 6.182 6.088 6.140 82,831 -0.05(-0.84%)
Dec 11, 2006 6.265 6.296 6.130 6.192 90,399 -0.04(-0.67%)
Dec 08, 2006 6.239 6.281 6.224 6.234 425,084 -0.01(-0.08%)
Dec 07, 2006 6.270 6.317 6.239 6.239 59,903 -0.06(-0.99%)
Dec 06, 2006 6.364 6.364 6.239 6.302 122,298 -0.04(-0.57%)
Dec 05, 2006 6.354 6.411 6.307 6.338 260,959 +0.04(+0.58%)
Dec 04, 2006 6.120 6.343 6.042 6.302 233,250 +0.20(+3.32%)
Dec 01, 2006 6.140 6.146 5.984 6.099 140,848 -0.07(-1.10%)
Nov 30, 2006 6.164 6.234 6.078 6.166 147,326 -0.05(-0.75%)
Nov 29, 2006 6.125 6.213 6.096 6.213 58,936 +0.14(+2.31%)
Nov 28, 2006 6.000 6.094 6.000 6.073 50,419 +0.07(+1.13%)
Nov 27, 2006 6.260 6.320 6.005 6.005 156,365 -0.28(-4.47%)
Nov 24, 2006 6.224 6.317 6.198 6.286 15,090 +0.02(+0.25%)
Nov 22, 2006 6.338 6.354 6.198 6.270 65,387 -0.05(-0.82%)
Nov 21, 2006 6.265 6.338 6.244 6.322 130,154 +0.00(+0.00%)
Nov 20, 2006 6.322 6.359 6.239 6.322 84,595 +0.06(+1.00%)
Nov 17, 2006 6.213 6.343 6.161 6.260 178,366 +0.05(+0.84%)
Nov 16, 2006 6.031 6.234 6.031 6.208 98,135 +0.08(+1.27%)
Nov 15, 2006 5.948 6.234 5.938 6.130 96,433 +0.18(+3.06%)
Nov 14, 2006 5.797 5.953 5.771 5.948 134,786 +0.12(+2.05%)
Nov 13, 2006 5.917 5.943 5.735 5.828 144,316 -0.11(-1.84%)
Nov 10, 2006 5.875 5.938 5.808 5.938 81,281 +0.07(+1.24%)
Nov 09, 2006 6.094 6.094 5.828 5.865 124,473 -0.21(-3.51%)
Nov 08, 2006 6.010 6.130 5.979 6.078 81,033 +0.03(+0.52%)
Nov 07, 2006 6.109 6.172 6.031 6.047 181,240 -0.04(-0.68%)
Nov 06, 2006 6.042 6.172 5.979 6.088 94,811 +0.07(+1.21%)
Nov 03, 2006 5.995 6.057 5.818 6.016 141,269 +0.01(+0.17%)
Nov 02, 2006 6.031 6.120 5.979 6.005 56,097 -0.04(-0.60%)
Nov 01, 2006 6.234 6.234 5.979 6.042 109,688 -0.17(-2.76%)
Oct 31, 2006 6.213 6.234 6.130 6.213 76,523 +0.03(+0.50%)
Oct 30, 2006 6.094 6.213 6.036 6.182 48,538 +0.07(+1.19%)
Oct 27, 2006 6.151 6.187 6.109 6.109 60,542 -0.07(-1.18%)
Oct 26, 2006 6.218 6.239 6.140 6.182 70,181 -0.03(-0.42%)
Oct 25, 2006 6.172 6.218 6.125 6.208 41,510 +0.05(+0.76%)
Oct 24, 2006 6.203 6.203 6.031 6.161 97,694 -0.05(-0.84%)
Oct 23, 2006 6.192 6.218 6.068 6.213 67,702 -0.01(-0.08%)
Oct 20, 2006 6.239 6.239 6.021 6.218 93,523 +0.01(+0.08%)
Oct 19, 2006 6.182 6.234 6.140 6.213 80,144 +0.00(+0.00%)
Oct 18, 2006 6.208 6.239 6.104 6.213 49,088 +0.02(+0.34%)
Oct 17, 2006 6.094 6.208 6.057 6.192 79,084 +0.06(+0.93%)
Oct 16, 2006 6.177 6.177 6.036 6.135 69,318 -0.02(-0.34%)
Oct 13, 2006 6.094 6.172 5.922 6.156 120,409 +0.08(+1.37%)
Oct 12, 2006 5.839 6.073 5.745 6.073 133,968 +0.27(+4.57%)
Oct 11, 2006 5.823 5.891 5.769 5.808 60,753 -0.05(-0.80%)
Oct 10, 2006 5.839 5.870 5.698 5.854 88,303 +0.04(+0.63%)
Oct 09, 2006 5.849 5.849 5.714 5.818 62,573 -0.02(-0.36%)
Oct 06, 2006 5.880 5.891 5.818 5.839 51,716 -0.04(-0.62%)
Oct 05, 2006 5.834 5.880 5.823 5.875 50,971 +0.03(+0.44%)
Oct 04, 2006 5.792 5.891 5.792 5.849 114,400 +0.04(+0.63%)
Oct 03, 2006 5.818 5.844 5.761 5.813 70,168 -0.03(-0.53%)
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.