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

Medallion Fin Cp (NQ: MFIN )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2008 5.465 5.465 5.361 5.397 128,967 +0.02(+0.29%)
Aug 28, 2008 5.330 5.418 5.231 5.382 254,710 +0.05(+0.98%)
Aug 27, 2008 5.054 5.631 5.034 5.330 1,670,282 +0.23(+4.59%)
Aug 26, 2008 5.080 5.096 5.049 5.096 41,189 +0.10(+2.08%)
Aug 25, 2008 5.059 5.059 4.945 4.992 33,314 -0.04(-0.83%)
Aug 22, 2008 4.966 5.148 4.945 5.034 43,764 +0.04(+0.73%)
Aug 21, 2008 4.976 5.117 4.976 4.997 29,119 -0.09(-1.74%)
Aug 20, 2008 5.117 5.278 5.013 5.085 53,643 +0.04(+0.72%)
Aug 19, 2008 4.992 5.163 4.961 5.049 43,729 -0.03(-0.51%)
Aug 18, 2008 5.174 5.283 5.059 5.075 61,601 -0.12(-2.30%)
Aug 15, 2008 5.392 5.423 5.174 5.195 103,828 -0.03(-0.60%)
Aug 14, 2008 5.200 5.330 5.174 5.226 56,314 -0.02(-0.30%)
Aug 13, 2008 5.288 5.423 5.205 5.242 96,213 -0.08(-1.56%)
Aug 12, 2008 5.304 5.392 5.293 5.325 60,583 -0.01(-0.19%)
Aug 11, 2008 5.319 5.397 5.278 5.335 100,109 +0.02(+0.39%)
Aug 08, 2008 5.106 5.325 5.106 5.314 70,789 +0.18(+3.44%)
Aug 07, 2008 5.257 5.278 5.138 5.138 82,609 -0.14(-2.66%)
Aug 06, 2008 5.049 5.366 5.044 5.278 176,638 +0.19(+3.78%)
Aug 05, 2008 5.117 5.117 5.008 5.085 53,951 +0.01(+0.10%)
Aug 04, 2008 5.148 5.148 4.992 5.080 65,068 -0.05(-0.91%)
Aug 01, 2008 5.127 5.148 4.958 5.127 44,422 -0.01(-0.20%)
Jul 31, 2008 5.034 5.143 4.987 5.138 50,383 +0.06(+1.23%)
Jul 30, 2008 5.122 5.143 4.935 5.075 67,960 -0.01(-0.20%)
Jul 29, 2008 5.085 5.153 4.971 5.085 97,974 +0.06(+1.24%)
Jul 28, 2008 4.966 5.070 4.966 5.023 75,809 +0.07(+1.47%)
Jul 25, 2008 4.784 4.981 4.685 4.950 106,644 +0.20(+4.27%)
Jul 24, 2008 4.867 4.898 4.638 4.748 175,814 -0.08(-1.72%)
Jul 23, 2008 4.945 4.966 4.784 4.831 86,449 -0.10(-2.11%)
Jul 22, 2008 4.654 4.935 4.654 4.935 101,767 +0.17(+3.60%)
Jul 21, 2008 4.602 4.810 4.477 4.763 38,996 +0.10(+2.23%)
Jul 18, 2008 4.841 4.893 4.649 4.659 123,827 -0.18(-3.76%)
Jul 17, 2008 4.919 4.976 4.748 4.841 86,376 -0.07(-1.38%)
Jul 16, 2008 4.794 4.919 4.779 4.909 97,894 +0.23(+5.01%)
Jul 15, 2008 4.992 5.085 4.654 4.675 234,052 -0.32(-6.35%)
Jul 14, 2008 5.080 5.122 4.888 4.992 106,261 +0.02(+0.31%)
Jul 11, 2008 4.914 4.997 4.914 4.976 53,920 +0.02(+0.31%)
Jul 10, 2008 4.976 5.070 4.904 4.961 63,535 -0.03(-0.63%)
Jul 09, 2008 5.008 5.106 4.992 4.992 36,331 -0.07(-1.44%)
Jul 08, 2008 4.815 5.070 4.810 5.065 91,646 +0.27(+5.64%)
Jul 07, 2008 5.034 5.137 4.794 4.794 104,459 -0.20(-4.06%)
Jul 04, 2008 4.784 5.106 4.784 4.997 43,323 +0.00(+0.00%)
Jul 03, 2008 4.784 5.106 4.784 4.997 43,323 +0.23(+4.91%)
Jul 02, 2008 4.800 4.971 4.727 4.763 81,734 -0.08(-1.61%)
Jul 01, 2008 4.831 5.174 4.732 4.841 150,310 -0.06(-1.17%)
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%)
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.