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, 2008 5.080 5.293 5.080 5.179 58,629 +0.02(+0.30%)
Jan 30, 2008 5.268 5.268 5.127 5.163 52,783 -0.09(-1.68%)
Jan 29, 2008 5.262 5.377 5.215 5.252 32,221 -0.12(-2.23%)
Jan 28, 2008 5.283 5.372 5.163 5.372 23,117 +0.18(+3.51%)
Jan 25, 2008 5.293 5.293 5.174 5.189 73,928 -0.10(-1.96%)
Jan 24, 2008 5.262 5.340 5.200 5.293 175,989 +0.07(+1.29%)
Jan 23, 2008 4.976 5.242 4.971 5.226 94,574 +0.15(+2.97%)
Jan 22, 2008 5.096 5.319 4.945 5.075 109,592 -0.11(-2.20%)
Jan 21, 2008 5.112 5.242 5.101 5.189 262,489 +0.00(+0.00%)
Jan 18, 2008 5.112 5.242 5.101 5.189 262,489 -0.01(-0.20%)
Jan 17, 2008 5.200 5.325 5.163 5.200 79,470 +0.01(+0.10%)
Jan 16, 2008 5.288 5.299 5.117 5.195 119,940 +0.01(+0.10%)
Jan 15, 2008 5.226 5.226 5.169 5.189 48,622 -0.02(-0.30%)
Jan 14, 2008 5.293 5.340 5.195 5.205 55,579 +0.02(+0.40%)
Jan 11, 2008 5.148 5.200 5.070 5.184 36,596 -0.02(-0.40%)
Jan 10, 2008 5.138 5.262 5.138 5.205 26,000 +0.07(+1.32%)
Jan 09, 2008 5.200 5.247 5.138 5.138 96,344 -0.09(-1.79%)
Jan 08, 2008 5.236 5.299 5.200 5.231 65,991 +0.04(+0.70%)
Jan 07, 2008 5.122 5.236 5.122 5.195 56,795 +0.02(+0.40%)
Jan 04, 2008 5.429 5.429 5.163 5.174 30,171 -0.12(-2.36%)
Jan 03, 2008 5.278 5.408 5.262 5.299 154,512 +0.02(+0.30%)
Jan 02, 2008 5.138 5.283 5.138 5.283 43,683 +0.07(+1.40%)
Jan 01, 2008 5.189 5.215 5.122 5.210 77,472 +0.00(+0.00%)
Dec 31, 2007 5.189 5.215 5.122 5.210 77,472 +0.01(+0.10%)
Dec 28, 2007 5.127 5.304 5.122 5.205 56,993 +0.04(+0.70%)
Dec 27, 2007 5.225 5.283 5.122 5.169 36,666 -0.03(-0.50%)
Dec 26, 2007 5.195 5.242 5.179 5.195 30,696 -0.04(-0.79%)
Dec 24, 2007 5.247 5.247 5.184 5.236 68,593 -0.03(-0.49%)
Dec 21, 2007 5.205 5.262 5.148 5.262 86,153 +0.05(+1.00%)
Dec 20, 2007 5.226 5.247 5.174 5.210 21,083 -0.02(-0.30%)
Dec 19, 2007 5.158 5.247 5.153 5.226 52,468 +0.08(+1.52%)
Dec 18, 2007 5.335 5.335 5.132 5.148 46,054 -0.18(-3.32%)
Dec 17, 2007 5.288 5.330 5.231 5.325 60,122 -0.01(-0.10%)
Dec 14, 2007 5.262 5.392 5.221 5.330 50,500 +0.09(+1.69%)
Dec 13, 2007 5.247 5.268 5.138 5.242 46,141 -0.03(-0.59%)
Dec 12, 2007 5.257 5.278 5.200 5.273 36,900 +0.04(+0.80%)
Dec 11, 2007 5.382 5.397 5.205 5.231 32,733 -0.05(-0.98%)
Dec 10, 2007 5.330 5.397 5.236 5.283 47,404 -0.02(-0.35%)
Dec 07, 2007 5.293 5.397 5.200 5.302 73,889 +0.03(+0.55%)
Dec 06, 2007 5.189 5.304 5.189 5.273 37,327 +0.05(+1.00%)
Dec 05, 2007 5.262 5.268 5.200 5.221 42,720 -0.05(-0.99%)
Dec 04, 2007 5.273 5.351 5.231 5.273 28,414 +0.01(+0.10%)
Dec 03, 2007 5.112 5.340 5.112 5.268 125,154 +0.17(+3.26%)
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%)
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.