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 28, 2007 5.709 5.798 5.631 5.663 83,738 -0.03(-0.55%)
Sep 27, 2007 5.704 5.720 5.517 5.694 66,593 +0.01(+0.18%)
Sep 26, 2007 5.564 5.767 5.564 5.683 123,567 +0.09(+1.67%)
Sep 25, 2007 5.543 5.631 5.512 5.590 48,631 +0.03(+0.56%)
Sep 24, 2007 5.621 5.663 5.491 5.559 75,753 -0.07(-1.20%)
Sep 21, 2007 5.704 5.720 5.564 5.626 113,034 -0.08(-1.37%)
Sep 20, 2007 5.616 5.813 5.616 5.704 92,661 -0.08(-1.35%)
Sep 19, 2007 5.725 5.824 5.652 5.782 1,180,959 +0.06(+1.09%)
Sep 18, 2007 5.673 5.761 5.569 5.720 121,036 +0.07(+1.20%)
Sep 17, 2007 5.590 5.694 5.559 5.652 64,805 +0.01(+0.18%)
Sep 14, 2007 5.663 5.720 5.600 5.642 131,179 -0.03(-0.46%)
Sep 13, 2007 5.746 5.746 5.616 5.668 109,600 -0.05(-0.91%)
Sep 12, 2007 5.689 5.725 5.668 5.720 62,224 +0.00(+0.00%)
Sep 11, 2007 5.735 5.735 5.683 5.720 58,910 +0.03(+0.55%)
Sep 10, 2007 5.689 5.709 5.616 5.689 100,259 +0.02(+0.27%)
Sep 07, 2007 5.673 5.720 5.652 5.673 71,247 -0.05(-0.91%)
Sep 06, 2007 5.720 5.725 5.683 5.725 73,030 +0.02(+0.36%)
Sep 05, 2007 5.668 5.720 5.663 5.704 72,734 +0.03(+0.55%)
Sep 04, 2007 5.720 5.730 5.663 5.673 64,753 -0.04(-0.73%)
Aug 31, 2007 5.559 5.725 5.548 5.715 123,004 +0.23(+4.17%)
Aug 30, 2007 5.403 5.548 5.403 5.486 77,926 +0.08(+1.54%)
Aug 29, 2007 5.611 5.886 5.403 5.403 528,433 -0.19(-3.44%)
Aug 28, 2007 5.689 5.725 5.574 5.595 82,865 -0.11(-1.91%)
Aug 27, 2007 5.611 5.902 5.611 5.704 169,676 +0.08(+1.39%)
Aug 24, 2007 5.699 5.751 5.559 5.626 79,768 -0.10(-1.77%)
Aug 23, 2007 5.678 5.787 5.678 5.728 123,917 +0.08(+1.43%)
Aug 22, 2007 5.746 5.793 5.501 5.647 160,056 -0.07(-1.27%)
Aug 21, 2007 5.865 5.865 5.455 5.720 193,865 -0.01(-0.09%)
Aug 20, 2007 5.725 5.813 5.590 5.725 133,271 +0.02(+0.36%)
Aug 17, 2007 5.954 5.980 5.621 5.704 200,573 -0.17(-2.92%)
Aug 16, 2007 5.782 5.954 5.782 5.876 137,468 +0.01(+0.18%)
Aug 15, 2007 5.886 6.042 5.850 5.865 228,452 -0.07(-1.23%)
Aug 14, 2007 5.949 6.131 5.897 5.938 145,050 -0.01(-0.17%)
Aug 13, 2007 6.370 6.370 5.943 5.949 151,979 -0.29(-4.67%)
Aug 10, 2007 6.089 6.261 5.944 6.240 238,998 +0.16(+2.56%)
Aug 09, 2007 6.058 6.391 5.954 6.084 525,950 -0.02(-0.34%)
Aug 08, 2007 6.037 6.474 5.933 6.105 418,488 +0.21(+3.62%)
Aug 07, 2007 5.813 6.067 5.720 5.891 123,617 +0.08(+1.43%)
Aug 06, 2007 5.673 5.834 5.512 5.808 128,067 +0.11(+2.01%)
Aug 03, 2007 5.642 5.912 5.585 5.694 200,240 -0.20(-3.35%)
Aug 02, 2007 5.933 5.954 5.881 5.891 222,823 +0.05(+0.80%)
Aug 01, 2007 5.824 5.954 5.730 5.845 258,193 -0.13(-2.18%)
Jul 31, 2007 5.964 6.032 5.923 5.975 97,536 +0.05(+0.79%)
Jul 30, 2007 6.203 6.203 5.907 5.928 122,531 -0.06(-1.04%)
Jul 27, 2007 5.980 6.032 5.928 5.990 87,119 -0.04(-0.69%)
Jul 26, 2007 5.954 6.058 5.928 6.032 94,859 +0.01(+0.17%)
Jul 25, 2007 5.949 6.027 5.912 6.021 75,351 +0.09(+1.58%)
Jul 24, 2007 6.027 6.027 5.902 5.928 177,863 -0.11(-1.89%)
Jul 23, 2007 5.975 6.063 5.975 6.042 149,449 +0.10(+1.66%)
Jul 20, 2007 5.912 5.990 5.886 5.943 106,136 +0.02(+0.35%)
Jul 19, 2007 5.933 5.975 5.907 5.923 70,716 +0.06(+0.97%)
Jul 18, 2007 5.923 5.969 5.850 5.865 113,484 -0.10(-1.66%)
Jul 17, 2007 6.079 6.099 5.928 5.964 70,012 -0.02(-0.35%)
Jul 16, 2007 5.954 6.094 5.943 5.985 79,865 +0.04(+0.61%)
Jul 13, 2007 6.032 6.047 5.928 5.949 151,176 -0.07(-1.21%)
Jul 12, 2007 5.881 6.032 5.881 6.021 55,862 +0.04(+0.70%)
Jul 11, 2007 5.964 5.980 5.860 5.980 63,078 -0.01(-0.17%)
Jul 10, 2007 6.053 6.099 5.949 5.990 75,726 -0.07(-1.20%)
Jul 09, 2007 6.110 6.110 6.047 6.063 67,318 -0.02(-0.34%)
Jul 06, 2007 6.063 6.099 6.006 6.084 72,295 +0.01(+0.09%)
Jul 05, 2007 6.151 6.162 6.063 6.079 77,005 -0.02(-0.34%)
Jul 03, 2007 6.073 6.105 6.053 6.099 37,989 +0.06(+0.95%)
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.