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 (%)
Jul 29, 2005 5.023 5.095 5.012 5.059 44,267 +0.00(+0.00%)
Jul 28, 2005 4.991 5.085 4.986 5.059 26,195 +0.07(+1.35%)
Jul 27, 2005 5.012 5.054 4.971 4.991 104,574 -0.02(-0.41%)
Jul 26, 2005 5.028 5.090 5.007 5.012 33,325 -0.02(-0.31%)
Jul 25, 2005 5.059 5.095 5.012 5.028 117,495 -0.07(-1.33%)
Jul 22, 2005 5.075 5.095 5.075 5.095 61,353 +0.01(+0.10%)
Jul 21, 2005 5.095 5.095 5.043 5.090 52,127 +0.01(+0.20%)
Jul 20, 2005 5.095 5.121 5.075 5.080 158,912 -0.01(-0.20%)
Jul 19, 2005 5.069 5.095 5.059 5.090 34,800 +0.02(+0.41%)
Jul 18, 2005 5.059 5.095 5.043 5.069 112,033 -0.02(-0.41%)
Jul 15, 2005 5.132 5.132 5.049 5.090 158,833 +0.01(+0.10%)
Jul 14, 2005 5.085 5.095 5.069 5.085 143,479 -0.01(-0.20%)
Jul 13, 2005 5.028 5.116 5.002 5.095 227,178 +0.14(+2.83%)
Jul 12, 2005 4.945 5.069 4.919 4.955 623,068 +0.01(+0.21%)
Jul 11, 2005 4.955 5.034 4.945 4.945 68,275 -0.05(-1.04%)
Jul 08, 2005 4.945 5.012 4.939 4.997 23,054 +0.03(+0.63%)
Jul 07, 2005 5.002 5.007 4.955 4.965 18,271 -0.06(-1.14%)
Jul 06, 2005 5.101 5.101 4.971 5.023 26,539 -0.03(-0.51%)
Jul 05, 2005 5.095 5.101 4.971 5.049 56,545 -0.05(-1.02%)
Jul 01, 2005 4.861 5.132 4.861 5.101 225,989 +0.19(+3.81%)
Jun 30, 2005 4.929 4.965 4.913 4.913 112,700 +0.00(+0.00%)
Jun 29, 2005 4.929 4.929 4.887 4.913 40,630 +0.02(+0.42%)
Jun 28, 2005 4.820 4.986 4.812 4.893 77,007 +0.06(+1.18%)
Jun 27, 2005 4.737 4.851 4.737 4.835 131,558 +0.09(+1.97%)
Jun 24, 2005 4.809 4.867 4.742 4.742 288,853 -0.12(-2.56%)
Jun 23, 2005 4.830 4.867 4.815 4.867 58,164 +0.00(+0.00%)
Jun 22, 2005 4.861 4.887 4.851 4.867 97,731 +0.01(+0.11%)
Jun 21, 2005 4.861 4.887 4.809 4.861 36,350 +0.03(+0.54%)
Jun 20, 2005 4.747 4.950 4.747 4.835 98,008 +0.02(+0.32%)
Jun 17, 2005 4.773 4.830 4.685 4.820 105,949 -0.02(-0.32%)
Jun 16, 2005 4.825 4.867 4.820 4.835 46,165 -0.01(-0.11%)
Jun 15, 2005 4.869 4.887 4.799 4.841 57,220 -0.01(-0.21%)
Jun 14, 2005 4.955 4.955 4.846 4.851 129,152 -0.06(-1.27%)
Jun 13, 2005 4.939 4.965 4.835 4.913 75,182 +0.03(+0.53%)
Jun 10, 2005 4.882 4.898 4.851 4.887 52,337 +0.05(+0.97%)
Jun 09, 2005 4.835 4.887 4.835 4.841 88,588 -0.03(-0.64%)
Jun 08, 2005 4.841 4.928 4.841 4.872 126,363 -0.02(-0.32%)
Jun 07, 2005 4.905 4.939 4.835 4.887 57,197 +0.03(+0.64%)
Jun 06, 2005 4.934 4.939 4.809 4.856 142,004 -0.01(-0.11%)
Jun 03, 2005 4.882 4.924 4.841 4.861 76,759 -0.03(-0.53%)
Jun 02, 2005 4.815 4.908 4.815 4.887 36,966 +0.06(+1.18%)
Jun 01, 2005 4.887 4.887 4.830 4.830 43,813 +0.02(+0.32%)
May 31, 2005 4.887 4.887 4.815 4.815 87,814 -0.04(-0.86%)
May 27, 2005 4.893 4.893 4.815 4.856 35,702 +0.01(+0.21%)
May 26, 2005 4.815 4.924 4.815 4.846 44,220 -0.02(-0.32%)
May 25, 2005 4.841 4.913 4.835 4.861 84,327 -0.05(-1.06%)
May 24, 2005 4.919 4.939 4.887 4.913 34,812 -0.01(-0.21%)
May 23, 2005 4.913 4.939 4.908 4.924 44,801 +0.01(+0.21%)
May 20, 2005 4.929 4.939 4.893 4.913 35,389 -0.01(-0.21%)
May 19, 2005 4.908 4.950 4.882 4.924 51,402 +0.07(+1.50%)
May 18, 2005 4.835 4.908 4.830 4.851 66,546 -0.05(-1.06%)
May 17, 2005 4.965 4.973 4.887 4.903 64,498 -0.08(-1.57%)
May 16, 2005 4.991 5.012 4.898 4.981 84,691 -0.01(-0.10%)
May 13, 2005 4.997 5.043 4.913 4.986 92,200 -0.10(-1.94%)
May 12, 2005 4.945 5.121 4.945 5.085 55,208 +0.06(+1.24%)
May 11, 2005 4.815 5.038 4.763 5.023 92,230 +0.21(+4.32%)
May 10, 2005 4.976 4.981 4.785 4.815 104,368 -0.08(-1.59%)
May 09, 2005 5.033 5.043 4.877 4.893 109,461 -0.09(-1.88%)
May 06, 2005 5.069 5.069 4.965 4.986 101,522 -0.08(-1.64%)
May 05, 2005 5.017 5.231 4.939 5.069 110,111 +0.13(+2.63%)
May 04, 2005 4.939 5.007 4.861 4.939 71,664 -0.02(-0.42%)
May 03, 2005 4.986 5.023 4.960 4.960 109,527 -0.03(-0.62%)
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.