Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

7.930 -0.080 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2007 6.192 6.239 6.140 6.151 54,731 -0.03(-0.42%)
Jun 28, 2007 6.146 6.187 6.099 6.177 55,018 +0.01(+0.08%)
Jun 27, 2007 6.114 6.203 6.083 6.172 148,214 +0.06(+1.02%)
Jun 26, 2007 6.125 6.151 6.010 6.109 128,256 +0.03(+0.51%)
Jun 25, 2007 6.068 6.239 6.062 6.078 218,146 +0.02(+0.34%)
Jun 22, 2007 6.109 6.239 6.036 6.057 3,163,171 -0.05(-0.77%)
Jun 21, 2007 6.031 6.109 5.969 6.104 145,100 +0.06(+0.95%)
Jun 20, 2007 6.021 6.130 6.021 6.047 112,321 +0.03(+0.52%)
Jun 19, 2007 6.031 6.135 5.974 6.016 188,677 -0.05(-0.77%)
Jun 18, 2007 5.953 6.120 5.938 6.062 186,754 +0.11(+1.83%)
Jun 15, 2007 5.974 6.005 5.823 5.953 429,092 +0.07(+1.24%)
Jun 14, 2007 6.062 6.078 5.839 5.880 290,613 -0.14(-2.25%)
Jun 13, 2007 5.912 6.047 5.797 6.016 135,016 +0.14(+2.30%)
Jun 12, 2007 5.912 6.042 5.844 5.880 281,573 -0.04(-0.62%)
Jun 11, 2007 5.932 5.974 5.886 5.917 166,455 -0.02(-0.35%)
Jun 08, 2007 5.927 5.979 5.745 5.938 291,809 +0.14(+2.42%)
Jun 07, 2007 5.797 5.828 5.771 5.797 163,989 -0.03(-0.54%)
Jun 06, 2007 5.917 5.917 5.797 5.828 430,825 -0.12(-2.10%)
Jun 05, 2007 6.036 6.036 5.912 5.953 121,782 -0.11(-1.89%)
Jun 04, 2007 6.005 6.109 6.005 6.068 127,364 +0.03(+0.52%)
Jun 01, 2007 5.964 6.083 5.964 6.036 141,544 +0.09(+1.57%)
May 31, 2007 5.927 6.026 5.880 5.943 145,625 +0.01(+0.18%)
May 30, 2007 5.875 5.948 5.828 5.932 94,817 +0.02(+0.26%)
May 29, 2007 5.927 5.984 5.860 5.917 138,871 +0.01(+0.18%)
May 25, 2007 6.146 6.172 5.854 5.906 210,168 -0.05(-0.87%)
May 24, 2007 5.932 5.995 5.932 5.958 120,876 +0.01(+0.17%)
May 23, 2007 5.969 5.984 5.917 5.948 92,663 -0.02(-0.35%)
May 22, 2007 5.969 5.979 5.854 5.969 374,695 -0.02(-0.26%)
May 21, 2007 6.005 6.031 5.891 5.984 230,627 -0.02(-0.35%)
May 18, 2007 6.161 6.161 5.927 6.005 469,126 -0.16(-2.53%)
May 17, 2007 6.172 6.218 6.094 6.161 184,313 -0.04(-0.59%)
May 16, 2007 6.312 6.312 6.151 6.198 259,134 -0.16(-2.53%)
May 15, 2007 6.478 6.489 6.291 6.359 317,037 -0.10(-1.61%)
May 14, 2007 6.348 6.473 6.187 6.463 265,860 +0.10(+1.55%)
May 11, 2007 6.354 6.447 6.307 6.364 280,604 +0.03(+0.49%)
May 10, 2007 6.354 6.447 6.286 6.333 272,530 -0.02(-0.33%)
May 09, 2007 6.302 6.354 6.224 6.354 75,105 +0.01(+0.16%)
May 08, 2007 6.343 6.390 6.239 6.343 129,591 -0.05(-0.81%)
May 07, 2007 6.411 6.442 6.317 6.395 83,331 -0.02(-0.24%)
May 04, 2007 6.322 6.437 6.250 6.411 389,779 +0.04(+0.57%)
May 03, 2007 6.348 6.395 6.229 6.374 111,092 +0.02(+0.25%)
May 02, 2007 6.244 6.364 6.187 6.359 111,879 +0.12(+1.92%)
May 01, 2007 6.166 6.250 6.151 6.239 177,324 +0.05(+0.76%)
Apr 30, 2007 6.364 6.364 6.182 6.192 170,104 -0.15(-2.38%)
Apr 27, 2007 6.286 6.348 6.203 6.343 225,932 +0.06(+0.99%)
Apr 26, 2007 6.218 6.302 6.161 6.281 162,197 +0.06(+1.00%)
Apr 25, 2007 6.187 6.229 6.161 6.218 75,028 +0.05(+0.84%)
Apr 24, 2007 6.265 6.317 6.130 6.166 82,464 -0.02(-0.34%)
Apr 23, 2007 6.208 6.208 6.088 6.187 101,416 -0.04(-0.58%)
Apr 20, 2007 6.229 6.229 6.125 6.224 136,290 +0.08(+1.35%)
Apr 19, 2007 6.177 6.192 6.094 6.140 104,622 -0.03(-0.42%)
Apr 18, 2007 6.281 6.281 6.146 6.166 245,921 -0.04(-0.67%)
Apr 17, 2007 6.328 6.328 6.187 6.208 106,686 -0.12(-1.89%)
Apr 16, 2007 6.302 6.359 6.156 6.328 265,052 +0.07(+1.16%)
Apr 13, 2007 6.307 6.307 6.224 6.255 176,668 -0.02(-0.25%)
Apr 12, 2007 6.021 6.291 6.016 6.270 188,973 +0.22(+3.61%)
Apr 11, 2007 6.146 6.286 6.000 6.052 351,590 -0.07(-1.19%)
Apr 10, 2007 6.047 6.224 6.047 6.125 258,451 +0.09(+1.55%)
Apr 09, 2007 6.224 6.260 6.016 6.031 401,023 -0.21(-3.33%)
Apr 05, 2007 6.255 6.333 6.203 6.239 147,406 -0.02(-0.25%)
Apr 04, 2007 6.088 6.260 6.052 6.255 275,892 +0.15(+2.38%)
Apr 03, 2007 5.875 6.229 5.860 6.109 292,475 +0.27(+4.63%)
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.