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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 5.257 5.293 5.096 5.101 103,857 -0.15(-2.87%)
Nov 29, 2007 5.226 5.257 5.184 5.252 96,215 +0.03(+0.50%)
Nov 28, 2007 5.205 5.257 5.205 5.226 87,901 +0.02(+0.40%)
Nov 27, 2007 5.179 5.226 5.179 5.205 108,271 +0.05(+0.91%)
Nov 26, 2007 5.236 5.242 5.122 5.158 45,260 -0.05(-1.00%)
Nov 23, 2007 5.117 5.247 5.117 5.210 13,304 +0.09(+1.83%)
Nov 21, 2007 5.054 5.122 5.054 5.117 43,852 +0.00(+0.00%)
Nov 20, 2007 5.122 5.189 5.049 5.117 65,912 -0.04(-0.71%)
Nov 19, 2007 5.262 5.262 5.148 5.153 65,643 -0.10(-1.98%)
Nov 16, 2007 5.273 5.278 5.179 5.257 145,350 +0.01(+0.20%)
Nov 15, 2007 5.262 5.299 5.096 5.247 116,473 -0.01(-0.10%)
Nov 14, 2007 5.210 5.257 5.148 5.252 121,877 +0.12(+2.43%)
Nov 13, 2007 5.059 5.215 5.044 5.127 189,315 +0.08(+1.65%)
Nov 12, 2007 5.106 5.106 5.018 5.044 125,383 -0.08(-1.52%)
Nov 09, 2007 5.163 5.174 5.080 5.122 157,379 -0.08(-1.50%)
Nov 08, 2007 5.226 5.231 5.174 5.200 106,219 +0.00(+0.00%)
Nov 07, 2007 5.215 5.226 5.122 5.200 154,068 -0.02(-0.40%)
Nov 06, 2007 5.252 5.408 5.174 5.221 206,182 +0.01(+0.10%)
Nov 05, 2007 5.299 5.340 5.179 5.215 84,911 -0.10(-1.86%)
Nov 02, 2007 5.397 5.449 5.278 5.314 65,914 -0.07(-1.35%)
Nov 01, 2007 5.475 5.491 5.387 5.387 53,391 -0.11(-2.08%)
Oct 31, 2007 5.444 5.501 5.444 5.501 77,820 +0.05(+0.97%)
Oct 30, 2007 5.533 5.533 5.399 5.448 314,181 -0.08(-1.52%)
Oct 29, 2007 5.439 5.543 5.439 5.533 59,626 +0.08(+1.53%)
Oct 26, 2007 5.413 5.626 5.397 5.449 115,119 +0.06(+1.06%)
Oct 25, 2007 5.611 5.611 5.335 5.392 111,609 -0.20(-3.53%)
Oct 24, 2007 5.564 5.590 5.470 5.590 35,854 +0.00(+0.00%)
Oct 23, 2007 5.475 5.590 5.434 5.590 66,591 +0.12(+2.19%)
Oct 22, 2007 5.637 5.647 5.460 5.470 91,924 -0.11(-2.05%)
Oct 19, 2007 5.579 5.652 5.533 5.585 55,037 -0.02(-0.28%)
Oct 18, 2007 5.616 5.683 5.579 5.600 54,814 -0.01(-0.19%)
Oct 17, 2007 5.673 5.673 5.574 5.611 38,233 -0.02(-0.28%)
Oct 16, 2007 5.668 5.689 5.611 5.626 22,931 -0.03(-0.55%)
Oct 15, 2007 5.668 5.694 5.631 5.657 32,423 -0.02(-0.37%)
Oct 12, 2007 5.475 5.704 5.470 5.678 39,285 -0.01(-0.18%)
Oct 11, 2007 5.657 5.694 5.611 5.689 42,012 +0.04(+0.64%)
Oct 10, 2007 5.673 5.689 5.642 5.652 22,256 +0.00(+0.00%)
Oct 09, 2007 5.657 5.720 5.486 5.652 54,879 -0.06(-1.09%)
Oct 08, 2007 5.725 5.829 5.689 5.715 29,177 +0.00(+0.00%)
Oct 05, 2007 5.720 5.803 5.652 5.715 53,970 +0.03(+0.46%)
Oct 04, 2007 5.689 5.741 5.642 5.689 44,416 -0.01(-0.18%)
Oct 03, 2007 5.834 5.902 5.673 5.699 49,983 +0.00(+0.05%)
Oct 02, 2007 5.673 5.741 5.663 5.696 36,521 -0.02(-0.41%)
Oct 01, 2007 5.709 5.787 5.631 5.720 64,610 +0.06(+1.01%)
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%)
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.