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 (%)
Jan 31, 2007 5.845 5.907 5.834 5.871 152,445 +0.02(+0.27%)
Jan 30, 2007 5.933 5.933 5.845 5.855 120,871 -0.08(-1.31%)
Jan 29, 2007 5.834 5.933 5.834 5.933 115,017 +0.06(+1.06%)
Jan 26, 2007 5.907 5.949 5.829 5.871 185,584 -0.01(-0.09%)
Jan 25, 2007 5.923 5.959 5.855 5.876 168,241 -0.06(-0.96%)
Jan 24, 2007 5.964 5.964 5.881 5.933 136,960 -0.03(-0.52%)
Jan 23, 2007 5.871 5.980 5.871 5.964 175,932 +0.10(+1.68%)
Jan 22, 2007 5.964 5.964 5.829 5.865 108,657 -0.09(-1.57%)
Jan 19, 2007 5.881 5.964 5.876 5.959 153,429 +0.05(+0.79%)
Jan 18, 2007 5.865 5.959 5.829 5.912 366,251 +0.06(+1.07%)
Jan 17, 2007 5.954 5.964 5.839 5.850 164,247 -0.10(-1.66%)
Jan 16, 2007 5.995 6.094 5.917 5.949 79,128 -0.04(-0.69%)
Jan 12, 2007 6.016 6.053 5.897 5.990 90,888 -0.02(-0.35%)
Jan 11, 2007 6.089 6.157 5.969 6.011 136,410 -0.06(-1.03%)
Jan 10, 2007 5.985 6.079 5.975 6.073 100,538 +0.04(+0.69%)
Jan 09, 2007 6.146 6.162 6.016 6.032 77,020 -0.11(-1.78%)
Jan 08, 2007 6.266 6.266 6.120 6.141 234,714 -0.10(-1.58%)
Jan 05, 2007 6.281 6.318 6.162 6.240 182,665 -0.04(-0.66%)
Jan 04, 2007 6.375 6.401 6.172 6.281 112,267 -0.09(-1.47%)
Jan 03, 2007 6.484 6.547 6.307 6.375 156,368 -0.06(-0.89%)
Dec 29, 2006 6.411 6.552 6.396 6.432 108,557 +0.03(+0.49%)
Dec 28, 2006 6.479 6.500 6.391 6.401 51,310 -0.11(-1.68%)
Dec 27, 2006 6.401 6.510 6.401 6.510 74,918 +0.14(+2.20%)
Dec 26, 2006 6.318 6.406 6.297 6.370 133,233 +0.03(+0.49%)
Dec 22, 2006 6.333 6.344 6.292 6.339 21,275 +0.02(+0.25%)
Dec 21, 2006 6.313 6.370 6.313 6.323 96,803 -0.01(-0.16%)
Dec 20, 2006 6.261 6.344 6.229 6.333 89,972 +0.09(+1.50%)
Dec 19, 2006 6.146 6.240 6.146 6.240 107,086 +0.03(+0.42%)
Dec 18, 2006 6.219 6.240 6.162 6.214 112,765 -0.01(-0.08%)
Dec 15, 2006 6.240 6.281 6.203 6.219 159,356 -0.02(-0.25%)
Dec 14, 2006 6.229 6.266 6.110 6.235 69,820 +0.03(+0.50%)
Dec 13, 2006 6.183 6.203 6.084 6.203 180,259 +0.06(+1.02%)
Dec 12, 2006 6.172 6.183 6.089 6.141 82,822 -0.05(-0.84%)
Dec 11, 2006 6.266 6.297 6.131 6.193 90,390 -0.04(-0.67%)
Dec 08, 2006 6.240 6.281 6.224 6.235 425,039 -0.01(-0.08%)
Dec 07, 2006 6.271 6.318 6.240 6.240 59,897 -0.06(-0.99%)
Dec 06, 2006 6.365 6.365 6.240 6.302 122,285 -0.04(-0.57%)
Dec 05, 2006 6.354 6.411 6.307 6.339 260,931 +0.04(+0.58%)
Dec 04, 2006 6.120 6.344 6.042 6.302 233,225 +0.20(+3.32%)
Dec 01, 2006 6.141 6.146 5.985 6.099 140,833 -0.07(-1.10%)
Nov 30, 2006 6.164 6.235 6.079 6.167 147,310 -0.05(-0.75%)
Nov 29, 2006 6.125 6.214 6.097 6.214 58,929 +0.14(+2.31%)
Nov 28, 2006 6.001 6.094 6.001 6.073 50,414 +0.07(+1.13%)
Nov 27, 2006 6.261 6.320 6.006 6.006 156,349 -0.28(-4.47%)
Nov 24, 2006 6.224 6.318 6.198 6.287 15,088 +0.02(+0.25%)
Nov 22, 2006 6.339 6.354 6.198 6.271 65,380 -0.05(-0.82%)
Nov 21, 2006 6.266 6.339 6.245 6.323 130,140 +0.00(+0.00%)
Nov 20, 2006 6.323 6.359 6.240 6.323 84,586 +0.06(+1.00%)
Nov 17, 2006 6.214 6.344 6.162 6.261 178,347 +0.05(+0.84%)
Nov 16, 2006 6.032 6.235 6.032 6.209 98,124 +0.08(+1.27%)
Nov 15, 2006 5.949 6.235 5.938 6.131 96,423 +0.18(+3.06%)
Nov 14, 2006 5.798 5.954 5.772 5.949 134,771 +0.12(+2.05%)
Nov 13, 2006 5.917 5.943 5.735 5.829 144,300 -0.11(-1.84%)
Nov 10, 2006 5.876 5.938 5.808 5.938 81,272 +0.07(+1.24%)
Nov 09, 2006 6.094 6.094 5.829 5.865 124,460 -0.21(-3.51%)
Nov 08, 2006 6.011 6.131 5.980 6.079 81,024 +0.03(+0.52%)
Nov 07, 2006 6.110 6.172 6.032 6.047 181,220 -0.04(-0.68%)
Nov 06, 2006 6.042 6.172 5.980 6.089 94,801 +0.07(+1.21%)
Nov 03, 2006 5.995 6.058 5.819 6.016 141,254 +0.01(+0.17%)
Nov 02, 2006 6.032 6.120 5.980 6.006 56,091 -0.04(-0.60%)
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.