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 +0.230 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 6.970 7.070 6.949 7.007 278,084 +0.05(+0.68%)
Apr 27, 2006 7.070 7.070 6.923 6.960 92,850 -0.11(-1.49%)
Apr 26, 2006 7.028 7.076 6.986 7.065 99,907 +0.03(+0.37%)
Apr 25, 2006 7.007 7.065 6.965 7.039 194,794 -0.01(-0.07%)
Apr 24, 2006 7.002 7.055 7.002 7.044 62,631 +0.03(+0.45%)
Apr 21, 2006 6.986 7.055 6.959 7.012 147,823 +0.01(+0.15%)
Apr 20, 2006 7.018 7.044 7.002 7.002 153,983 -0.02(-0.23%)
Apr 19, 2006 7.055 7.055 6.991 7.018 121,973 -0.03(-0.45%)
Apr 18, 2006 6.986 7.055 6.981 7.049 118,478 +0.05(+0.75%)
Apr 17, 2006 6.976 7.002 6.910 6.997 51,574 +0.04(+0.53%)
Apr 13, 2006 7.054 7.054 6.955 6.960 45,665 -0.04(-0.53%)
Apr 12, 2006 7.007 7.055 6.970 6.997 104,424 -0.01(-0.15%)
Apr 11, 2006 6.997 7.044 6.960 7.007 84,029 +0.00(+0.00%)
Apr 10, 2006 6.928 7.012 6.928 7.007 116,839 +0.06(+0.91%)
Apr 07, 2006 7.023 7.028 6.923 6.944 86,464 -0.06(-0.83%)
Apr 06, 2006 6.949 7.039 6.923 7.002 119,318 +0.04(+0.53%)
Apr 05, 2006 7.102 7.107 6.965 6.965 116,142 -0.12(-1.64%)
Apr 04, 2006 7.118 7.134 7.081 7.081 119,941 -0.05(-0.74%)
Apr 03, 2006 7.155 7.155 7.023 7.134 114,911 +0.00(+0.00%)
Mar 31, 2006 7.033 7.170 7.033 7.134 191,232 +0.11(+1.50%)
Mar 30, 2006 7.107 7.107 7.018 7.028 98,526 -0.07(-1.04%)
Mar 29, 2006 7.076 7.118 7.070 7.102 123,882 +0.04(+0.60%)
Mar 28, 2006 7.023 7.076 7.018 7.060 227,546 +0.05(+0.75%)
Mar 27, 2006 6.955 7.007 6.939 7.007 288,188 +0.07(+0.99%)
Mar 24, 2006 6.865 6.939 6.865 6.939 221,151 +0.04(+0.61%)
Mar 23, 2006 6.923 6.923 6.833 6.897 108,650 -0.01(-0.08%)
Mar 22, 2006 6.870 6.902 6.844 6.902 131,064 +0.06(+0.85%)
Mar 21, 2006 6.870 6.870 6.833 6.844 117,298 +0.00(+0.00%)
Mar 20, 2006 6.749 6.865 6.749 6.844 238,222 +0.08(+1.17%)
Mar 17, 2006 6.844 6.854 6.702 6.765 287,802 -0.09(-1.31%)
Mar 16, 2006 6.760 6.881 6.728 6.854 794,129 +0.13(+1.93%)
Mar 15, 2006 6.744 6.818 6.607 6.725 345,516 +0.02(+0.27%)
Mar 14, 2006 6.502 6.791 6.502 6.707 681,554 +0.25(+3.92%)
Mar 13, 2006 6.560 6.560 6.365 6.454 165,139 -0.07(-1.05%)
Mar 10, 2006 6.586 6.691 6.486 6.523 277,239 -0.09(-1.43%)
Mar 09, 2006 6.628 6.686 6.581 6.618 257,912 +0.02(+0.24%)
Mar 08, 2006 6.602 6.602 6.528 6.602 124,851 -0.03(-0.48%)
Mar 07, 2006 6.654 6.654 6.533 6.633 137,705 +0.02(+0.24%)
Mar 06, 2006 6.575 6.644 6.560 6.618 191,148 +0.01(+0.16%)
Mar 03, 2006 6.460 6.607 6.423 6.607 380,601 +0.18(+2.87%)
Mar 02, 2006 6.507 6.528 6.407 6.423 275,225 -0.06(-0.97%)
Mar 01, 2006 6.444 6.523 6.375 6.486 166,174 +0.09(+1.48%)
Feb 28, 2006 6.423 6.475 6.375 6.391 62,945 -0.03(-0.49%)
Feb 27, 2006 6.418 6.486 6.418 6.423 74,860 -0.01(-0.16%)
Feb 24, 2006 6.418 6.497 6.402 6.433 86,645 -0.03(-0.49%)
Feb 23, 2006 6.533 6.533 6.396 6.465 78,469 -0.02(-0.24%)
Feb 22, 2006 6.523 6.523 6.439 6.481 137,826 +0.01(+0.16%)
Feb 21, 2006 6.528 6.528 6.423 6.470 90,681 -0.02(-0.24%)
Feb 17, 2006 6.507 6.507 6.418 6.486 224,999 +0.01(+0.16%)
Feb 16, 2006 6.518 6.518 6.376 6.475 275,805 +0.01(+0.08%)
Feb 15, 2006 6.423 6.497 6.396 6.470 281,258 +0.07(+1.15%)
Feb 14, 2006 6.312 6.423 6.312 6.396 399,824 +0.03(+0.41%)
Feb 13, 2006 6.317 6.402 6.317 6.370 193,170 +0.03(+0.42%)
Feb 10, 2006 6.333 6.344 6.212 6.344 588,405 +0.09(+1.43%)
Feb 09, 2006 6.254 6.349 6.207 6.254 209,881 +0.04(+0.68%)
Feb 08, 2006 6.249 6.249 6.170 6.212 160,890 +0.00(+0.00%)
Feb 07, 2006 6.217 6.265 6.133 6.212 328,711 +0.03(+0.43%)
Feb 06, 2006 6.128 6.207 6.044 6.186 397,227 +0.09(+1.47%)
Feb 03, 2006 6.086 6.096 5.986 6.096 148,349 +0.04(+0.70%)
Feb 02, 2006 6.033 6.081 6.033 6.054 303,663 +0.01(+0.09%)
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.