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

Medallion Fin Cp (NQ: MFIN )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2004 3.546 3.681 3.515 3.681 98,281 +0.16(+4.42%)
Jul 29, 2004 3.770 3.796 3.390 3.525 517,180 -0.22(-5.96%)
Jul 28, 2004 3.780 3.874 3.692 3.749 86,164 -0.04(-1.10%)
Jul 27, 2004 3.723 3.796 3.692 3.790 19,233 +0.08(+2.10%)
Jul 26, 2004 3.726 3.749 3.676 3.712 22,118 -0.04(-0.97%)
Jul 23, 2004 3.874 3.874 3.645 3.749 147,518 -0.11(-2.96%)
Jul 22, 2004 3.931 3.951 3.837 3.863 15,771 -0.01(-0.27%)
Jul 21, 2004 3.926 3.988 3.874 3.874 65,200 -0.07(-1.84%)
Jul 20, 2004 3.951 3.998 3.905 3.946 45,390 +0.02(+0.40%)
Jul 19, 2004 3.926 4.009 3.900 3.931 33,465 +0.00(+0.00%)
Jul 16, 2004 3.972 3.978 3.926 3.931 54,429 -0.03(-0.79%)
Jul 15, 2004 4.035 4.035 3.962 3.962 29,811 -0.03(-0.78%)
Jul 14, 2004 4.092 4.092 3.967 3.993 106,744 -0.08(-1.92%)
Jul 13, 2004 4.040 4.092 4.035 4.071 58,276 +0.02(+0.51%)
Jul 12, 2004 4.055 4.066 3.998 4.050 19,617 +0.02(+0.52%)
Jul 09, 2004 3.978 4.029 3.978 4.029 5,577 +0.05(+1.17%)
Jul 08, 2004 3.978 4.029 3.978 3.983 8,847 -0.05(-1.16%)
Jul 07, 2004 4.108 4.139 4.003 4.029 37,889 -0.11(-2.64%)
Jul 06, 2004 4.003 4.154 3.993 4.139 141,748 +0.15(+3.65%)
Jul 02, 2004 4.076 4.076 3.972 3.993 295,614 -0.09(-2.17%)
Jul 01, 2004 4.159 4.196 4.040 4.081 72,509 -0.05(-1.26%)
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%)
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.