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 (%)
May 30, 2008 4.705 5.038 4.705 5.017 122,736 +0.31(+6.63%)
May 29, 2008 4.877 4.913 4.690 4.705 82,789 -0.18(-3.62%)
May 28, 2008 4.950 5.043 4.882 4.882 57,982 +0.01(+0.11%)
May 27, 2008 5.033 5.080 4.867 4.877 96,069 -0.17(-3.30%)
May 26, 2008 5.064 5.085 4.950 5.043 39,708 +0.00(+0.00%)
May 23, 2008 5.064 5.085 4.950 5.043 39,708 +0.02(+0.41%)
May 22, 2008 4.950 5.137 4.903 5.023 89,409 +0.07(+1.47%)
May 21, 2008 5.116 5.199 4.950 4.950 74,976 -0.21(-4.03%)
May 20, 2008 5.147 5.194 5.090 5.158 61,451 -0.02(-0.40%)
May 19, 2008 5.163 5.199 5.128 5.179 27,070 -0.02(-0.40%)
May 16, 2008 5.158 5.205 5.085 5.199 67,446 +0.03(+0.60%)
May 15, 2008 5.111 5.199 5.095 5.168 79,944 -0.01(-0.20%)
May 14, 2008 5.168 5.236 4.887 5.179 80,146 -0.03(-0.50%)
May 13, 2008 5.132 5.205 5.090 5.205 53,016 -0.02(-0.30%)
May 12, 2008 5.121 5.220 5.106 5.220 27,439 +0.11(+2.14%)
May 09, 2008 5.246 5.251 5.043 5.111 91,296 -0.10(-1.90%)
May 08, 2008 5.023 5.210 5.023 5.210 52,448 +0.05(+1.01%)
May 07, 2008 4.991 5.194 4.965 5.158 137,344 +0.15(+2.90%)
May 06, 2008 4.929 5.064 4.929 5.012 30,788 +0.05(+1.05%)
May 05, 2008 4.908 4.960 4.653 4.960 40,908 -0.01(-0.18%)
May 02, 2008 4.633 5.069 4.633 4.969 89,665 +0.26(+5.60%)
May 01, 2008 4.425 4.705 4.425 4.705 59,338 +0.28(+6.35%)
Apr 30, 2008 4.544 4.690 4.425 4.425 77,203 -0.06(-1.39%)
Apr 29, 2008 4.378 4.653 4.321 4.487 99,270 +0.13(+2.98%)
Apr 28, 2008 4.383 4.383 4.351 4.357 14,103 -0.02(-0.36%)
Apr 25, 2008 4.378 4.419 4.331 4.373 59,855 -0.03(-0.71%)
Apr 24, 2008 4.393 4.414 4.326 4.404 20,200 +0.02(+0.36%)
Apr 23, 2008 4.378 4.393 4.336 4.388 28,755 +0.07(+1.56%)
Apr 22, 2008 4.451 4.508 4.300 4.321 79,652 -0.09(-2.00%)
Apr 21, 2008 4.373 4.497 4.373 4.409 92,430 +0.02(+0.47%)
Apr 18, 2008 4.513 4.523 4.373 4.388 53,322 -0.03(-0.71%)
Apr 17, 2008 4.435 4.451 4.388 4.419 75,267 -0.02(-0.35%)
Apr 16, 2008 4.425 4.435 4.404 4.435 46,046 +0.01(+0.24%)
Apr 15, 2008 4.482 4.482 4.388 4.425 109,911 +0.05(+1.07%)
Apr 14, 2008 4.497 4.508 4.373 4.378 31,375 -0.06(-1.29%)
Apr 11, 2008 4.518 4.518 4.409 4.435 22,645 -0.06(-1.39%)
Apr 10, 2008 4.627 4.627 4.393 4.497 178,833 -0.11(-2.37%)
Apr 09, 2008 4.648 4.679 4.451 4.607 42,974 -0.03(-0.67%)
Apr 08, 2008 4.799 4.835 4.549 4.638 141,521 -0.16(-3.36%)
Apr 07, 2008 4.705 4.799 4.705 4.799 22,043 +0.08(+1.76%)
Apr 04, 2008 4.768 4.783 4.685 4.716 29,601 -0.08(-1.63%)
Apr 03, 2008 4.560 4.815 4.523 4.794 67,762 +0.28(+6.22%)
Apr 02, 2008 4.669 4.669 4.414 4.513 107,800 -0.15(-3.23%)
Apr 01, 2008 4.804 4.804 4.555 4.664 127,841 -0.04(-0.77%)
Mar 31, 2008 4.794 4.799 4.700 4.700 89,578 -0.01(-0.11%)
Mar 28, 2008 4.981 5.069 4.679 4.705 80,098 -0.20(-4.13%)
Mar 27, 2008 4.997 4.997 4.893 4.908 21,304 -0.09(-1.77%)
Mar 26, 2008 5.173 5.173 4.976 4.997 50,715 -0.11(-2.24%)
Mar 25, 2008 5.069 5.111 5.043 5.111 21,154 +0.04(+0.82%)
Mar 24, 2008 5.132 5.184 5.012 5.069 52,725 +0.00(+0.00%)
Mar 21, 2008 5.132 5.189 5.023 5.069 35,273 +0.00(+0.00%)
Mar 20, 2008 5.132 5.189 5.023 5.069 35,273 +0.05(+1.04%)
Mar 19, 2008 5.132 5.246 5.007 5.017 51,689 -0.12(-2.33%)
Mar 18, 2008 5.085 5.199 5.085 5.137 98,000 +0.11(+2.28%)
Mar 17, 2008 4.903 5.251 4.903 5.023 89,799 -0.01(-0.21%)
Mar 14, 2008 5.049 5.168 5.033 5.033 37,414 -0.09(-1.83%)
Mar 13, 2008 5.147 5.163 5.121 5.127 76,957 -0.01(-0.20%)
Mar 12, 2008 4.887 5.283 4.887 5.137 41,732 -0.01(-0.10%)
Mar 11, 2008 5.116 5.205 4.981 5.142 58,132 +0.16(+3.24%)
Mar 10, 2008 4.778 5.251 4.778 4.981 107,952 +0.11(+2.35%)
Mar 07, 2008 4.778 4.893 4.731 4.867 31,680 +0.16(+3.31%)
Mar 06, 2008 4.825 4.877 4.711 4.711 32,696 -0.20(-4.13%)
Mar 05, 2008 4.950 4.960 4.846 4.913 33,944 +0.10(+2.16%)
Mar 04, 2008 4.976 4.981 4.809 4.809 51,787 -0.17(-3.44%)
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.