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 (%)
Feb 29, 2008 4.991 5.168 4.991 5.153 62,280 +0.14(+2.80%)
Feb 28, 2008 5.007 5.225 4.976 5.012 41,876 +0.02(+0.42%)
Feb 27, 2008 5.002 5.106 4.986 4.991 21,925 +0.00(+0.00%)
Feb 26, 2008 4.997 5.033 4.976 4.991 24,308 +0.00(+0.00%)
Feb 25, 2008 5.147 5.236 4.945 4.991 68,622 -0.15(-2.83%)
Feb 22, 2008 5.121 5.142 5.106 5.137 12,143 +0.02(+0.30%)
Feb 21, 2008 5.137 5.137 5.095 5.121 7,918 -0.01(-0.20%)
Feb 20, 2008 5.101 5.158 5.064 5.132 23,464 -0.04(-0.80%)
Feb 19, 2008 5.168 5.205 5.137 5.173 29,522 -0.02(-0.30%)
Feb 18, 2008 5.148 5.199 5.090 5.189 16,344 +0.00(+0.00%)
Feb 15, 2008 5.148 5.199 5.090 5.189 16,344 +0.05(+1.01%)
Feb 14, 2008 5.210 5.231 5.069 5.137 33,996 -0.02(-0.40%)
Feb 13, 2008 5.121 5.158 5.095 5.158 13,370 +0.02(+0.40%)
Feb 12, 2008 5.095 5.142 5.064 5.137 21,695 +0.03(+0.61%)
Feb 11, 2008 5.075 5.106 5.002 5.106 23,814 +0.04(+0.72%)
Feb 08, 2008 4.981 5.132 4.981 5.069 28,995 -0.04(-0.71%)
Feb 07, 2008 5.090 5.137 5.028 5.106 80,769 +0.01(+0.10%)
Feb 06, 2008 5.205 5.205 5.090 5.101 40,874 -0.08(-1.60%)
Feb 05, 2008 5.101 5.184 5.069 5.184 56,176 +0.02(+0.30%)
Feb 04, 2008 5.168 5.168 5.017 5.168 76,086 +0.03(+0.61%)
Feb 01, 2008 5.205 5.205 5.137 5.137 62,296 -0.04(-0.80%)
Jan 31, 2008 5.080 5.293 5.080 5.179 58,636 +0.02(+0.30%)
Jan 30, 2008 5.267 5.267 5.127 5.163 52,789 -0.09(-1.68%)
Jan 29, 2008 5.262 5.376 5.215 5.251 32,225 -0.12(-2.23%)
Jan 28, 2008 5.283 5.371 5.163 5.371 23,120 +0.18(+3.51%)
Jan 25, 2008 5.293 5.293 5.173 5.189 73,936 -0.10(-1.96%)
Jan 24, 2008 5.262 5.340 5.199 5.293 176,008 +0.07(+1.29%)
Jan 23, 2008 4.976 5.241 4.971 5.225 94,584 +0.15(+2.97%)
Jan 22, 2008 5.095 5.319 4.945 5.075 109,604 -0.11(-2.20%)
Jan 21, 2008 5.111 5.241 5.101 5.189 262,517 +0.00(+0.00%)
Jan 18, 2008 5.111 5.241 5.101 5.189 262,517 -0.01(-0.20%)
Jan 17, 2008 5.199 5.324 5.163 5.199 79,479 +0.01(+0.10%)
Jan 16, 2008 5.288 5.298 5.116 5.194 119,953 +0.01(+0.10%)
Jan 15, 2008 5.225 5.225 5.168 5.189 48,627 -0.02(-0.30%)
Jan 14, 2008 5.293 5.340 5.194 5.205 55,585 +0.02(+0.40%)
Jan 11, 2008 5.147 5.199 5.069 5.184 36,600 -0.02(-0.40%)
Jan 10, 2008 5.137 5.262 5.137 5.205 26,003 +0.07(+1.32%)
Jan 09, 2008 5.199 5.246 5.137 5.137 96,354 -0.09(-1.79%)
Jan 08, 2008 5.236 5.298 5.199 5.231 65,998 +0.04(+0.70%)
Jan 07, 2008 5.121 5.236 5.121 5.194 56,801 +0.02(+0.40%)
Jan 04, 2008 5.428 5.428 5.163 5.173 30,174 -0.12(-2.36%)
Jan 03, 2008 5.277 5.407 5.262 5.298 154,529 +0.02(+0.30%)
Jan 02, 2008 5.137 5.283 5.137 5.283 43,688 +0.07(+1.40%)
Jan 01, 2008 5.189 5.215 5.121 5.210 77,480 +0.00(+0.00%)
Dec 31, 2007 5.189 5.215 5.121 5.210 77,480 +0.01(+0.10%)
Dec 28, 2007 5.127 5.303 5.121 5.205 56,999 +0.04(+0.70%)
Dec 27, 2007 5.224 5.283 5.121 5.168 36,669 -0.03(-0.50%)
Dec 26, 2007 5.194 5.241 5.179 5.194 30,700 -0.04(-0.79%)
Dec 24, 2007 5.246 5.246 5.184 5.236 68,600 -0.03(-0.49%)
Dec 21, 2007 5.205 5.262 5.147 5.262 86,162 +0.05(+1.00%)
Dec 20, 2007 5.225 5.246 5.173 5.210 21,085 -0.02(-0.30%)
Dec 19, 2007 5.158 5.246 5.153 5.225 52,473 +0.08(+1.52%)
Dec 18, 2007 5.335 5.335 5.132 5.147 46,059 -0.18(-3.32%)
Dec 17, 2007 5.288 5.329 5.231 5.324 60,128 -0.01(-0.10%)
Dec 14, 2007 5.262 5.392 5.220 5.329 50,506 +0.09(+1.69%)
Dec 13, 2007 5.246 5.267 5.137 5.241 46,146 -0.03(-0.59%)
Dec 12, 2007 5.257 5.277 5.199 5.272 36,904 +0.04(+0.80%)
Dec 11, 2007 5.381 5.397 5.205 5.231 32,736 -0.05(-0.98%)
Dec 10, 2007 5.329 5.397 5.236 5.283 47,409 -0.02(-0.35%)
Dec 07, 2007 5.293 5.397 5.199 5.301 73,897 +0.03(+0.55%)
Dec 06, 2007 5.189 5.303 5.189 5.272 37,331 +0.05(+1.00%)
Dec 05, 2007 5.262 5.267 5.199 5.220 42,724 -0.05(-0.99%)
Dec 04, 2007 5.272 5.350 5.231 5.272 28,417 +0.01(+0.10%)
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.