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

Medallion Fin Cp (NQ: MFIN )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2007 6.445 6.445 6.260 6.271 167,978 -0.15(-2.38%)
Apr 27, 2007 6.366 6.429 6.281 6.423 223,108 +0.06(+0.99%)
Apr 26, 2007 6.297 6.381 6.239 6.360 160,170 +0.06(+1.00%)
Apr 25, 2007 6.266 6.308 6.239 6.297 74,091 +0.05(+0.84%)
Apr 24, 2007 6.345 6.397 6.208 6.244 81,433 -0.02(-0.34%)
Apr 23, 2007 6.287 6.287 6.165 6.266 100,149 -0.04(-0.58%)
Apr 20, 2007 6.308 6.308 6.202 6.302 134,587 +0.08(+1.35%)
Apr 19, 2007 6.255 6.271 6.171 6.218 103,315 -0.03(-0.42%)
Apr 18, 2007 6.360 6.360 6.223 6.244 242,848 -0.04(-0.67%)
Apr 17, 2007 6.408 6.408 6.266 6.287 105,353 -0.12(-1.89%)
Apr 16, 2007 6.381 6.439 6.234 6.408 261,740 +0.07(+1.16%)
Apr 13, 2007 6.387 6.387 6.302 6.334 174,460 -0.02(-0.25%)
Apr 12, 2007 6.097 6.371 6.092 6.350 186,612 +0.22(+3.61%)
Apr 11, 2007 6.223 6.366 6.076 6.129 347,196 -0.07(-1.19%)
Apr 10, 2007 6.123 6.302 6.123 6.202 255,221 +0.09(+1.55%)
Apr 09, 2007 6.302 6.339 6.092 6.108 396,012 -0.21(-3.33%)
Apr 05, 2007 6.334 6.413 6.281 6.318 145,564 -0.02(-0.25%)
Apr 04, 2007 6.165 6.339 6.129 6.334 272,444 +0.15(+2.38%)
Apr 03, 2007 5.950 6.308 5.934 6.187 288,820 +0.27(+4.63%)
Apr 02, 2007 5.976 6.044 5.834 5.913 652,833 -0.11(-1.84%)
Mar 30, 2007 6.108 6.150 5.923 6.023 502,330 -0.03(-0.52%)
Mar 29, 2007 6.281 6.281 6.055 6.055 258,407 -0.26(-4.09%)
Mar 28, 2007 6.287 6.502 6.287 6.313 331,373 -0.11(-1.64%)
Mar 27, 2007 6.471 6.550 6.413 6.418 193,124 -0.05(-0.81%)
Mar 26, 2007 6.513 6.513 6.434 6.471 126,556 -0.03(-0.41%)
Mar 23, 2007 6.492 6.513 6.439 6.497 155,359 +0.03(+0.49%)
Mar 22, 2007 6.381 6.529 6.318 6.466 244,910 +0.12(+1.82%)
Mar 21, 2007 6.160 6.350 6.160 6.350 170,979 +0.19(+3.08%)
Mar 20, 2007 5.913 6.160 5.913 6.160 223,743 +0.21(+3.45%)
Mar 19, 2007 5.839 6.023 5.776 5.955 304,757 +0.14(+2.45%)
Mar 16, 2007 5.781 5.818 5.702 5.813 302,576 +0.03(+0.46%)
Mar 15, 2007 5.771 5.786 5.723 5.786 80,598 -0.01(-0.09%)
Mar 14, 2007 5.834 5.871 5.676 5.792 122,541 +0.03(+0.46%)
Mar 13, 2007 5.881 5.950 5.602 5.765 316,984 -0.12(-1.97%)
Mar 12, 2007 5.897 5.923 5.871 5.881 148,354 -0.03(-0.53%)
Mar 09, 2007 5.755 5.913 5.723 5.913 142,381 +0.22(+3.79%)
Mar 08, 2007 5.707 5.818 5.671 5.697 106,874 -0.06(-1.10%)
Mar 07, 2007 5.839 5.892 5.744 5.760 179,687 -0.07(-1.26%)
Mar 06, 2007 5.918 5.944 5.776 5.834 191,047 -0.01(-0.09%)
Mar 05, 2007 5.639 6.013 5.639 5.839 220,803 +0.15(+2.69%)
Mar 02, 2007 5.818 5.865 5.681 5.686 175,102 -0.15(-2.61%)
Mar 01, 2007 5.776 5.960 5.776 5.839 69,380 -0.09(-1.60%)
Feb 28, 2007 5.797 5.986 5.786 5.934 242,035 +0.13(+2.27%)
Feb 27, 2007 5.886 5.939 5.797 5.802 259,896 -0.13(-2.22%)
Feb 26, 2007 5.907 5.955 5.886 5.934 144,953 +0.02(+0.36%)
Feb 23, 2007 5.902 5.960 5.897 5.913 151,124 -0.01(-0.18%)
Feb 22, 2007 5.955 5.955 5.886 5.923 87,104 +0.00(+0.00%)
Feb 21, 2007 5.897 5.960 5.886 5.923 90,385 -0.01(-0.18%)
Feb 20, 2007 5.918 5.939 5.886 5.934 116,249 +0.03(+0.45%)
Feb 16, 2007 5.907 5.923 5.844 5.907 139,584 +0.01(+0.09%)
Feb 15, 2007 5.855 5.950 5.855 5.902 120,378 +0.02(+0.28%)
Feb 14, 2007 5.902 5.965 5.865 5.886 111,518 +0.00(+0.08%)
Feb 13, 2007 5.929 5.929 5.850 5.881 92,063 -0.01(-0.18%)
Feb 12, 2007 5.955 5.955 5.850 5.892 135,546 -0.04(-0.71%)
Feb 09, 2007 5.950 6.029 5.871 5.934 188,834 -0.03(-0.53%)
Feb 08, 2007 5.939 6.076 5.892 5.965 157,429 +0.01(+0.09%)
Feb 07, 2007 5.960 5.981 5.913 5.960 85,602 +0.00(+0.00%)
Feb 06, 2007 6.002 6.002 5.939 5.960 59,491 -0.01(-0.18%)
Feb 05, 2007 5.992 5.997 5.944 5.971 105,640 -0.01(-0.09%)
Feb 02, 2007 5.950 5.992 5.939 5.976 213,908 +0.02(+0.35%)
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.