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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2007 6.193 6.240 6.141 6.151 54,726 -0.03(-0.42%)
Jun 28, 2007 6.146 6.188 6.099 6.177 55,012 +0.01(+0.08%)
Jun 27, 2007 6.115 6.203 6.084 6.172 148,199 +0.06(+1.02%)
Jun 26, 2007 6.125 6.151 6.011 6.110 128,242 +0.03(+0.51%)
Jun 25, 2007 6.068 6.240 6.063 6.079 218,123 +0.02(+0.34%)
Jun 22, 2007 6.110 6.240 6.037 6.058 3,162,836 -0.05(-0.77%)
Jun 21, 2007 6.032 6.110 5.969 6.105 145,085 +0.06(+0.95%)
Jun 20, 2007 6.021 6.131 6.021 6.047 112,309 +0.03(+0.52%)
Jun 19, 2007 6.032 6.136 5.975 6.016 188,657 -0.05(-0.77%)
Jun 18, 2007 5.954 6.120 5.938 6.063 186,734 +0.11(+1.83%)
Jun 15, 2007 5.975 6.006 5.824 5.954 429,046 +0.07(+1.24%)
Jun 14, 2007 6.063 6.079 5.839 5.881 290,582 -0.14(-2.25%)
Jun 13, 2007 5.912 6.047 5.798 6.016 135,002 +0.14(+2.30%)
Jun 12, 2007 5.912 6.042 5.845 5.881 281,543 -0.04(-0.62%)
Jun 11, 2007 5.933 5.975 5.886 5.917 166,437 -0.02(-0.35%)
Jun 08, 2007 5.928 5.980 5.746 5.938 291,778 +0.14(+2.42%)
Jun 07, 2007 5.798 5.829 5.772 5.798 163,972 -0.03(-0.54%)
Jun 06, 2007 5.917 5.917 5.798 5.829 430,779 -0.12(-2.10%)
Jun 05, 2007 6.037 6.037 5.912 5.954 121,769 -0.11(-1.89%)
Jun 04, 2007 6.006 6.110 6.006 6.068 127,350 +0.03(+0.52%)
Jun 01, 2007 5.964 6.084 5.964 6.037 141,529 +0.09(+1.57%)
May 31, 2007 5.928 6.027 5.881 5.943 145,610 +0.01(+0.18%)
May 30, 2007 5.876 5.949 5.829 5.933 94,807 +0.02(+0.26%)
May 29, 2007 5.928 5.985 5.861 5.917 138,856 +0.01(+0.18%)
May 25, 2007 6.146 6.172 5.855 5.907 210,146 -0.05(-0.87%)
May 24, 2007 5.933 5.995 5.933 5.959 120,863 +0.01(+0.17%)
May 23, 2007 5.969 5.985 5.917 5.949 92,653 -0.02(-0.35%)
May 22, 2007 5.969 5.980 5.855 5.969 374,655 -0.02(-0.26%)
May 21, 2007 6.006 6.032 5.891 5.985 230,602 -0.02(-0.35%)
May 18, 2007 6.162 6.162 5.928 6.006 469,076 -0.16(-2.53%)
May 17, 2007 6.172 6.219 6.094 6.162 184,293 -0.04(-0.59%)
May 16, 2007 6.313 6.313 6.151 6.198 259,106 -0.16(-2.53%)
May 15, 2007 6.479 6.489 6.292 6.359 317,004 -0.10(-1.61%)
May 14, 2007 6.349 6.474 6.188 6.463 265,832 +0.10(+1.55%)
May 11, 2007 6.354 6.448 6.307 6.365 280,574 +0.03(+0.49%)
May 10, 2007 6.354 6.448 6.287 6.333 272,501 -0.02(-0.33%)
May 09, 2007 6.302 6.354 6.224 6.354 75,097 +0.01(+0.16%)
May 08, 2007 6.344 6.391 6.240 6.344 129,577 -0.05(-0.81%)
May 07, 2007 6.411 6.443 6.318 6.396 83,322 -0.02(-0.24%)
May 04, 2007 6.323 6.437 6.250 6.411 389,738 +0.04(+0.57%)
May 03, 2007 6.349 6.396 6.229 6.375 111,081 +0.02(+0.25%)
May 02, 2007 6.245 6.365 6.188 6.359 111,867 +0.12(+1.92%)
May 01, 2007 6.167 6.250 6.151 6.240 177,305 +0.05(+0.76%)
Apr 30, 2007 6.365 6.365 6.183 6.193 170,086 -0.15(-2.38%)
Apr 27, 2007 6.287 6.349 6.203 6.344 225,908 +0.06(+0.99%)
Apr 26, 2007 6.219 6.302 6.162 6.281 162,180 +0.06(+1.00%)
Apr 25, 2007 6.188 6.229 6.162 6.219 75,020 +0.05(+0.84%)
Apr 24, 2007 6.266 6.318 6.131 6.167 82,455 -0.02(-0.34%)
Apr 23, 2007 6.209 6.209 6.089 6.188 101,405 -0.04(-0.58%)
Apr 20, 2007 6.229 6.229 6.125 6.224 136,275 +0.08(+1.35%)
Apr 19, 2007 6.177 6.193 6.094 6.141 104,611 -0.03(-0.42%)
Apr 18, 2007 6.281 6.281 6.146 6.167 245,895 -0.04(-0.67%)
Apr 17, 2007 6.328 6.328 6.188 6.209 106,675 -0.12(-1.89%)
Apr 16, 2007 6.302 6.359 6.157 6.328 265,024 +0.07(+1.16%)
Apr 13, 2007 6.307 6.307 6.224 6.255 176,649 -0.02(-0.25%)
Apr 12, 2007 6.021 6.292 6.016 6.271 188,953 +0.22(+3.61%)
Apr 11, 2007 6.146 6.287 6.001 6.053 351,552 -0.07(-1.19%)
Apr 10, 2007 6.047 6.224 6.047 6.125 258,424 +0.09(+1.55%)
Apr 09, 2007 6.224 6.261 6.016 6.032 400,980 -0.21(-3.33%)
Apr 05, 2007 6.255 6.333 6.203 6.240 147,391 -0.02(-0.25%)
Apr 04, 2007 6.089 6.261 6.053 6.255 275,863 +0.15(+2.38%)
Apr 03, 2007 5.876 6.229 5.860 6.110 292,444 +0.27(+4.63%)
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.