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

Medallion Fin Cp (NQ: MFIN )

7.980 +0.050 (+0.63%)
Streaming Delayed Price Updated: 1:05 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 (%)
Jul 31, 2006 6.505 6.510 6.297 6.365 157,164 -0.12(-1.92%)
Jul 28, 2006 6.339 6.489 6.297 6.489 84,542 +0.20(+3.14%)
Jul 27, 2006 6.479 6.500 6.250 6.292 96,144 -0.19(-2.89%)
Jul 26, 2006 6.344 6.500 6.250 6.479 170,045 +0.10(+1.63%)
Jul 25, 2006 6.385 6.445 6.349 6.375 90,426 -0.03(-0.49%)
Jul 24, 2006 6.427 6.474 6.370 6.406 75,891 -0.02(-0.32%)
Jul 21, 2006 6.276 6.473 6.240 6.427 147,779 +0.14(+2.15%)
Jul 20, 2006 6.671 6.682 6.240 6.292 515,481 -0.38(-5.69%)
Jul 19, 2006 6.739 6.770 6.640 6.671 103,494 -0.07(-1.00%)
Jul 18, 2006 6.583 6.744 6.500 6.739 128,281 +0.11(+1.73%)
Jul 17, 2006 6.718 6.817 6.625 6.625 81,226 -0.10(-1.47%)
Jul 14, 2006 6.755 6.822 6.723 6.723 85,368 -0.04(-0.61%)
Jul 13, 2006 6.890 6.916 6.760 6.765 165,657 -0.16(-2.33%)
Jul 12, 2006 6.926 7.009 6.885 6.926 191,311 -0.03(-0.37%)
Jul 11, 2006 6.890 7.046 6.781 6.952 170,718 +0.05(+0.68%)
Jul 10, 2006 7.009 7.082 6.874 6.905 125,542 -0.08(-1.12%)
Jul 07, 2006 6.874 7.046 6.869 6.983 140,304 +0.08(+1.13%)
Jul 06, 2006 6.978 7.056 6.885 6.905 166,247 -0.06(-0.90%)
Jul 05, 2006 6.952 7.009 6.781 6.968 187,609 +0.01(+0.07%)
Jul 03, 2006 6.807 7.067 6.807 6.963 155,379 +0.22(+3.32%)
Jun 30, 2006 6.994 7.139 6.739 6.739 2,736,703 -0.27(-3.79%)
Jun 29, 2006 7.061 7.098 6.983 7.004 203,273 -0.05(-0.74%)
Jun 28, 2006 7.025 7.077 6.838 7.056 131,975 +0.04(+0.52%)
Jun 27, 2006 7.072 7.093 6.885 7.020 80,240 -0.04(-0.52%)
Jun 26, 2006 7.087 7.087 7.025 7.056 113,656 -0.01(-0.07%)
Jun 23, 2006 6.879 7.072 6.817 7.061 197,586 +0.19(+2.80%)
Jun 22, 2006 6.911 6.911 6.786 6.869 43,823 -0.03(-0.38%)
Jun 21, 2006 6.827 6.999 6.791 6.895 95,301 +0.01(+0.08%)
Jun 20, 2006 6.791 6.890 6.708 6.890 81,718 +0.13(+1.92%)
Jun 19, 2006 6.770 6.812 6.734 6.760 141,939 +0.01(+0.08%)
Jun 16, 2006 6.895 6.895 6.739 6.755 200,782 -0.14(-2.04%)
Jun 15, 2006 6.874 6.895 6.786 6.895 220,308 +0.02(+0.30%)
Jun 14, 2006 6.931 6.931 6.822 6.874 78,251 -0.03(-0.45%)
Jun 13, 2006 6.900 6.952 6.864 6.905 119,363 +0.02(+0.23%)
Jun 12, 2006 7.087 7.087 6.890 6.890 127,750 -0.21(-2.93%)
Jun 09, 2006 7.041 7.098 6.916 7.098 77,351 +0.09(+1.26%)
Jun 08, 2006 7.020 7.103 6.994 7.009 198,973 -0.01(-0.15%)
Jun 07, 2006 7.004 7.098 6.957 7.020 113,882 +0.03(+0.45%)
Jun 06, 2006 6.994 7.020 6.921 6.989 139,808 +0.03(+0.45%)
Jun 05, 2006 7.004 7.020 6.885 6.957 175,693 -0.04(-0.59%)
Jun 02, 2006 7.020 7.067 6.926 6.999 102,234 -0.04(-0.52%)
Jun 01, 2006 6.765 7.056 6.760 7.035 243,310 +0.26(+3.84%)
May 31, 2006 6.755 6.833 6.739 6.775 112,257 +0.00(+0.00%)
May 30, 2006 6.838 6.848 6.760 6.775 121,740 -0.07(-1.06%)
May 26, 2006 6.791 6.848 6.770 6.848 112,152 +0.09(+1.39%)
May 25, 2006 6.786 6.812 6.729 6.755 124,263 -0.02(-0.23%)
May 24, 2006 6.744 6.890 6.692 6.770 140,904 +0.04(+0.62%)
May 23, 2006 6.682 6.734 6.578 6.729 112,571 +0.07(+1.09%)
May 22, 2006 6.775 6.775 6.578 6.656 225,358 -0.10(-1.54%)
May 19, 2006 6.718 6.765 6.666 6.760 104,059 +0.00(+0.00%)
May 18, 2006 6.708 6.786 6.708 6.760 152,983 +0.04(+0.54%)
May 17, 2006 6.760 6.764 6.640 6.723 139,443 -0.05(-0.69%)
May 16, 2006 6.853 6.853 6.760 6.770 78,601 -0.06(-0.84%)
May 15, 2006 6.765 6.827 6.682 6.827 250,143 +0.07(+1.08%)
May 12, 2006 6.723 6.786 6.708 6.755 207,329 +0.05(+0.70%)
May 11, 2006 6.968 6.968 6.661 6.708 191,767 -0.27(-3.80%)
May 10, 2006 7.171 7.197 6.973 6.973 220,848 -0.17(-2.40%)
May 09, 2006 7.103 7.202 7.046 7.145 108,902 +0.08(+1.10%)
May 08, 2006 7.046 7.098 7.030 7.067 215,898 +0.04(+0.52%)
May 05, 2006 6.859 7.056 6.744 7.030 292,119 +0.19(+2.81%)
May 04, 2006 6.812 6.838 6.796 6.838 140,181 +0.05(+0.69%)
May 03, 2006 6.775 6.859 6.729 6.791 128,823 +0.00(+0.00%)
May 02, 2006 6.614 6.822 6.614 6.791 224,112 +0.17(+2.51%)
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.