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

Medallion Fin Cp (NQ: MFIN )

8.150 -0.070 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2004 4.206 4.222 4.128 4.133 188,485 -0.03(-0.75%)
Jun 29, 2004 4.243 4.243 4.159 4.165 65,585 -0.06(-1.48%)
Jun 28, 2004 4.128 4.248 4.128 4.227 207,718 +0.25(+6.27%)
Jun 25, 2004 4.159 4.809 3.978 3.978 1,714,830 -0.17(-4.14%)
Jun 24, 2004 4.123 4.159 4.076 4.149 42,120 +0.07(+1.79%)
Jun 23, 2004 4.159 4.159 4.076 4.076 60,969 -0.04(-1.01%)
Jun 22, 2004 4.087 4.159 4.066 4.118 43,466 +0.02(+0.38%)
Jun 21, 2004 4.128 4.154 4.066 4.102 43,274 -0.03(-0.75%)
Jun 18, 2004 4.154 4.154 4.040 4.133 155,211 -0.02(-0.50%)
Jun 17, 2004 4.227 4.227 4.128 4.154 73,663 -0.01(-0.13%)
Jun 16, 2004 4.170 4.274 4.149 4.159 62,892 +0.00(+0.00%)
Jun 15, 2004 4.185 4.201 4.149 4.159 90,395 +0.01(+0.25%)
Jun 14, 2004 4.253 4.253 4.087 4.149 118,284 -0.09(-2.09%)
Jun 10, 2004 4.237 4.253 4.191 4.237 86,549 +0.05(+1.12%)
Jun 09, 2004 4.227 4.419 4.149 4.191 85,202 -0.04(-0.86%)
Jun 08, 2004 4.159 4.243 4.133 4.227 52,314 +0.07(+1.62%)
Jun 07, 2004 4.133 4.237 4.066 4.159 49,044 -0.02(-0.50%)
Jun 04, 2004 4.094 4.180 4.061 4.180 25,772 +0.10(+2.42%)
Jun 03, 2004 3.936 4.113 3.910 4.081 65,008 +0.11(+2.88%)
Jun 02, 2004 3.900 4.003 3.900 3.967 69,431 +0.02(+0.53%)
Jun 01, 2004 3.957 3.988 3.879 3.946 55,391 -0.06(-1.43%)
May 28, 2004 3.962 4.050 3.900 4.003 79,240 +0.02(+0.52%)
May 27, 2004 3.951 4.019 3.910 3.983 40,774 -0.02(-0.39%)
May 26, 2004 3.837 3.998 3.837 3.998 138,094 +0.12(+3.08%)
May 25, 2004 4.019 4.097 3.816 3.879 408,128 -0.11(-2.86%)
May 24, 2004 4.149 4.149 3.928 3.993 97,512 -0.11(-2.78%)
May 21, 2004 4.061 4.159 4.048 4.107 131,554 +0.03(+0.64%)
May 20, 2004 4.185 4.201 4.055 4.081 52,891 -0.06(-1.51%)
May 19, 2004 4.222 4.263 4.118 4.144 50,775 -0.04(-0.87%)
May 18, 2004 4.201 4.206 4.118 4.180 62,315 +0.04(+0.88%)
May 17, 2004 4.082 4.180 4.035 4.144 52,506 +0.03(+0.76%)
May 14, 2004 4.128 4.128 4.045 4.113 82,318 +0.05(+1.15%)
May 13, 2004 4.154 4.159 4.066 4.066 87,126 -0.14(-3.22%)
May 12, 2004 4.154 4.217 4.102 4.201 54,622 -0.09(-2.06%)
May 11, 2004 4.081 4.315 4.081 4.289 110,398 +0.16(+3.77%)
May 10, 2004 4.159 4.189 4.092 4.133 104,628 -0.11(-2.57%)
May 07, 2004 4.289 4.373 4.196 4.243 80,202 -0.05(-1.10%)
May 06, 2004 4.300 4.419 4.217 4.290 101,358 -0.06(-1.42%)
May 05, 2004 4.206 4.408 4.159 4.352 134,439 +0.17(+3.98%)
May 04, 2004 4.159 4.263 4.159 4.185 31,734 +0.02(+0.50%)
May 03, 2004 4.295 4.331 4.159 4.165 70,008 -0.10(-2.44%)
Apr 30, 2004 4.204 4.269 4.159 4.269 61,161 +0.06(+1.36%)
Apr 29, 2004 4.315 4.315 4.165 4.211 75,778 -0.06(-1.46%)
Apr 28, 2004 4.321 4.323 4.243 4.274 85,202 -0.05(-1.20%)
Apr 27, 2004 4.523 4.523 4.289 4.326 476,598 -0.19(-4.15%)
Apr 26, 2004 4.544 4.622 4.461 4.513 56,353 -0.07(-1.48%)
Apr 23, 2004 4.617 4.617 4.523 4.581 15,194 +0.02(+0.46%)
Apr 22, 2004 4.607 4.695 4.560 4.560 60,776 -0.04(-0.90%)
Apr 21, 2004 4.451 4.622 4.440 4.601 65,585 +0.15(+3.39%)
Apr 20, 2004 4.601 4.607 4.451 4.451 41,928 -0.10(-2.28%)
Apr 19, 2004 4.425 4.570 4.419 4.555 45,390 +0.10(+2.22%)
Apr 16, 2004 4.497 4.497 4.425 4.456 56,353 +0.02(+0.47%)
Apr 15, 2004 4.534 4.534 4.404 4.435 97,704 -0.05(-1.16%)
Apr 14, 2004 4.482 4.581 4.419 4.487 82,510 +0.01(+0.12%)
Apr 13, 2004 4.482 4.518 4.399 4.482 123,477 +0.06(+1.29%)
Apr 12, 2004 4.451 4.503 4.409 4.425 61,546 -0.02(-0.47%)
Apr 08, 2004 4.482 4.544 4.435 4.445 47,121 -0.03(-0.58%)
Apr 07, 2004 4.497 4.497 4.440 4.471 102,320 -0.03(-0.58%)
Apr 06, 2004 4.492 4.529 4.477 4.497 41,928 +0.00(+0.00%)
Apr 05, 2004 4.685 4.700 4.461 4.497 89,049 -0.20(-4.21%)
Apr 02, 2004 4.565 4.711 4.565 4.695 244,646 +0.07(+1.57%)
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.