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

Medallion Fin Cp (NQ: MFIN )

8.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2008 5.070 5.132 4.888 4.898 85,393 -0.09(-1.77%)
Jun 27, 2008 4.935 5.127 4.742 4.987 3,031,791 +0.02(+0.42%)
Jun 26, 2008 5.112 5.112 4.935 4.966 59,026 -0.08(-1.65%)
Jun 25, 2008 4.703 5.070 4.703 5.049 48,018 -0.07(-1.32%)
Jun 24, 2008 5.143 5.143 4.929 5.117 67,718 +0.04(+0.72%)
Jun 23, 2008 5.174 5.174 5.002 5.080 36,281 -0.11(-2.20%)
Jun 20, 2008 5.096 5.200 5.028 5.195 65,395 +0.05(+1.01%)
Jun 19, 2008 5.091 5.143 4.992 5.143 69,066 +0.11(+2.17%)
Jun 18, 2008 5.080 5.189 4.987 5.034 72,828 -0.11(-2.22%)
Jun 17, 2008 5.075 5.169 5.070 5.148 66,941 +0.08(+1.54%)
Jun 16, 2008 4.758 5.091 4.758 5.070 79,836 +0.27(+5.52%)
Jun 13, 2008 4.862 4.955 4.540 4.805 78,174 +0.01(+0.22%)
Jun 12, 2008 4.878 4.909 4.722 4.794 124,798 -0.08(-1.60%)
Jun 11, 2008 4.852 4.872 4.753 4.872 94,478 +0.01(+0.21%)
Jun 10, 2008 4.857 5.018 4.815 4.862 47,310 -0.01(-0.11%)
Jun 09, 2008 4.997 5.008 4.862 4.867 66,099 -0.08(-1.58%)
Jun 06, 2008 5.028 5.075 4.893 4.945 42,104 -0.06(-1.25%)
Jun 05, 2008 5.054 5.158 4.914 5.008 81,995 -0.05(-1.03%)
Jun 04, 2008 5.049 5.132 5.002 5.059 113,919 -0.02(-0.31%)
Jun 03, 2008 5.044 5.163 4.935 5.075 76,147 +0.06(+1.24%)
Jun 02, 2008 5.013 5.054 4.961 5.013 39,535 -0.01(-0.10%)
May 30, 2008 4.706 5.039 4.706 5.018 122,723 +0.31(+6.63%)
May 29, 2008 4.878 4.914 4.690 4.706 82,780 -0.18(-3.62%)
May 28, 2008 4.950 5.044 4.883 4.883 57,976 +0.01(+0.11%)
May 27, 2008 5.034 5.080 4.867 4.878 96,059 -0.17(-3.30%)
May 26, 2008 5.065 5.085 4.950 5.044 39,704 +0.00(+0.00%)
May 23, 2008 5.065 5.085 4.950 5.044 39,704 +0.02(+0.41%)
May 22, 2008 4.950 5.138 4.904 5.023 89,399 +0.07(+1.47%)
May 21, 2008 5.117 5.200 4.950 4.950 74,968 -0.21(-4.03%)
May 20, 2008 5.148 5.195 5.091 5.158 61,445 -0.02(-0.40%)
May 19, 2008 5.163 5.200 5.128 5.179 27,067 -0.02(-0.40%)
May 16, 2008 5.158 5.205 5.085 5.200 67,439 +0.03(+0.60%)
May 15, 2008 5.112 5.200 5.096 5.169 79,936 -0.01(-0.20%)
May 14, 2008 5.169 5.236 4.888 5.179 80,138 -0.03(-0.50%)
May 13, 2008 5.132 5.205 5.091 5.205 53,010 -0.02(-0.30%)
May 12, 2008 5.122 5.221 5.106 5.221 27,437 +0.11(+2.14%)
May 09, 2008 5.247 5.252 5.044 5.112 91,286 -0.10(-1.90%)
May 08, 2008 5.023 5.210 5.023 5.210 52,443 +0.05(+1.01%)
May 07, 2008 4.992 5.195 4.966 5.158 137,329 +0.15(+2.90%)
May 06, 2008 4.929 5.065 4.929 5.013 30,785 +0.05(+1.05%)
May 05, 2008 4.909 4.961 4.654 4.961 40,904 -0.01(-0.18%)
May 02, 2008 4.633 5.070 4.633 4.970 89,655 +0.26(+5.60%)
May 01, 2008 4.425 4.706 4.425 4.706 59,331 +0.28(+6.35%)
Apr 30, 2008 4.545 4.690 4.425 4.425 77,195 -0.06(-1.39%)
Apr 29, 2008 4.378 4.654 4.321 4.488 99,259 +0.13(+2.98%)
Apr 28, 2008 4.384 4.384 4.352 4.358 14,102 -0.02(-0.36%)
Apr 25, 2008 4.378 4.420 4.332 4.373 59,849 -0.03(-0.71%)
Apr 24, 2008 4.394 4.415 4.326 4.404 20,198 +0.02(+0.36%)
Apr 23, 2008 4.378 4.394 4.337 4.389 28,752 +0.07(+1.56%)
Apr 22, 2008 4.451 4.508 4.300 4.321 79,643 -0.09(-2.00%)
Apr 21, 2008 4.373 4.498 4.373 4.410 92,421 +0.02(+0.47%)
Apr 18, 2008 4.514 4.524 4.373 4.389 53,316 -0.03(-0.71%)
Apr 17, 2008 4.436 4.451 4.389 4.420 75,259 -0.02(-0.35%)
Apr 16, 2008 4.425 4.436 4.404 4.436 46,041 +0.01(+0.24%)
Apr 15, 2008 4.482 4.482 4.389 4.425 109,900 +0.05(+1.07%)
Apr 14, 2008 4.498 4.508 4.373 4.378 31,371 -0.06(-1.29%)
Apr 11, 2008 4.519 4.519 4.410 4.436 22,642 -0.06(-1.39%)
Apr 10, 2008 4.628 4.628 4.394 4.498 178,815 -0.11(-2.37%)
Apr 09, 2008 4.649 4.680 4.451 4.607 42,970 -0.03(-0.67%)
Apr 08, 2008 4.800 4.836 4.550 4.638 141,506 -0.16(-3.36%)
Apr 07, 2008 4.706 4.800 4.706 4.800 22,040 +0.08(+1.76%)
Apr 04, 2008 4.768 4.784 4.685 4.716 29,598 -0.08(-1.63%)
Apr 03, 2008 4.560 4.815 4.524 4.794 67,755 +0.28(+6.22%)
Apr 02, 2008 4.670 4.670 4.415 4.514 107,788 -0.15(-3.23%)
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.