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

Medallion Fin Cp (NQ: MFIN )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2006 5.777 5.876 5.727 5.735 156,845 -0.02(-0.36%)
Sep 28, 2006 5.808 5.850 5.756 5.756 71,491 -0.03(-0.54%)
Sep 27, 2006 5.819 5.829 5.746 5.787 100,113 -0.05(-0.89%)
Sep 26, 2006 5.813 5.855 5.782 5.839 64,616 +0.04(+0.63%)
Sep 25, 2006 5.813 5.860 5.751 5.803 98,324 -0.01(-0.18%)
Sep 22, 2006 5.777 5.850 5.741 5.813 117,598 +0.04(+0.63%)
Sep 21, 2006 5.876 5.943 5.694 5.777 234,589 -0.10(-1.68%)
Sep 20, 2006 5.787 5.907 5.735 5.876 110,650 +0.10(+1.80%)
Sep 19, 2006 5.704 5.772 5.642 5.772 98,984 +0.06(+1.09%)
Sep 18, 2006 5.897 5.933 5.694 5.709 184,051 -0.20(-3.43%)
Sep 15, 2006 5.876 5.928 5.741 5.912 359,568 +0.07(+1.16%)
Sep 14, 2006 5.725 5.876 5.678 5.845 91,492 +0.10(+1.72%)
Sep 13, 2006 5.819 5.850 5.668 5.746 163,289 -0.09(-1.52%)
Sep 12, 2006 5.813 5.850 5.699 5.834 215,488 +0.02(+0.36%)
Sep 11, 2006 5.715 5.850 5.673 5.813 88,688 +0.06(+1.09%)
Sep 08, 2006 5.798 5.818 5.689 5.751 94,999 -0.05(-0.90%)
Sep 07, 2006 5.813 5.865 5.782 5.803 126,733 -0.04(-0.62%)
Sep 06, 2006 5.850 5.897 5.772 5.839 63,316 -0.06(-0.97%)
Sep 05, 2006 6.110 6.162 5.876 5.897 125,913 -0.25(-4.06%)
Sep 01, 2006 6.120 6.162 5.954 6.146 86,076 +0.07(+1.11%)
Aug 31, 2006 5.902 6.136 5.876 6.079 202,019 +0.17(+2.81%)
Aug 30, 2006 5.803 5.975 5.803 5.912 102,690 +0.07(+1.25%)
Aug 29, 2006 5.720 5.839 5.668 5.839 98,217 +0.12(+2.18%)
Aug 28, 2006 5.767 5.793 5.663 5.715 163,639 -0.07(-1.17%)
Aug 25, 2006 5.704 5.798 5.689 5.782 141,818 +0.09(+1.55%)
Aug 24, 2006 5.704 5.735 5.689 5.694 95,799 -0.01(-0.18%)
Aug 23, 2006 5.813 5.813 5.678 5.704 138,608 -0.09(-1.53%)
Aug 22, 2006 5.579 5.824 5.564 5.793 261,678 +0.19(+3.44%)
Aug 21, 2006 5.538 5.663 5.460 5.600 1,296,659 +0.05(+0.94%)
Aug 18, 2006 5.704 5.720 5.470 5.548 318,265 -0.14(-2.47%)
Aug 17, 2006 5.720 5.730 5.564 5.689 281,151 -0.07(-1.26%)
Aug 16, 2006 6.162 6.162 5.543 5.761 574,091 -0.42(-6.81%)
Aug 15, 2006 6.058 6.261 6.016 6.183 187,313 +0.16(+2.59%)
Aug 14, 2006 5.938 6.136 5.938 6.027 88,811 +0.14(+2.29%)
Aug 11, 2006 5.928 5.985 5.881 5.891 75,728 -0.04(-0.61%)
Aug 10, 2006 6.027 6.053 5.928 5.928 211,629 -0.08(-1.30%)
Aug 09, 2006 6.203 6.224 5.995 6.006 166,166 -0.12(-2.04%)
Aug 08, 2006 6.021 6.240 5.928 6.131 548,897 +0.13(+2.17%)
Aug 07, 2006 6.032 6.079 5.949 6.001 161,766 -0.14(-2.20%)
Aug 04, 2006 6.219 6.401 6.084 6.136 148,843 -0.13(-2.07%)
Aug 03, 2006 6.448 6.463 6.245 6.266 81,984 -0.23(-3.52%)
Aug 02, 2006 6.276 6.500 6.276 6.495 114,942 +0.25(+4.08%)
Aug 01, 2006 6.328 6.432 6.193 6.240 160,953 -0.12(-1.96%)
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%)
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.