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

Medallion Fin Cp (NQ: MFIN )

7.980 +0.230 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2008 4.601 4.749 4.480 4.480 76,247 -0.06(-1.39%)
Apr 29, 2008 4.433 4.712 4.375 4.543 98,040 +0.13(+2.98%)
Apr 28, 2008 4.438 4.438 4.406 4.412 13,928 -0.02(-0.36%)
Apr 25, 2008 4.433 4.475 4.385 4.428 59,113 -0.03(-0.71%)
Apr 24, 2008 4.449 4.470 4.380 4.459 19,950 +0.02(+0.36%)
Apr 23, 2008 4.433 4.449 4.391 4.443 28,399 +0.07(+1.56%)
Apr 22, 2008 4.506 4.564 4.354 4.375 78,665 -0.09(-2.00%)
Apr 21, 2008 4.428 4.554 4.428 4.464 91,285 +0.02(+0.47%)
Apr 18, 2008 4.570 4.580 4.428 4.443 52,661 -0.03(-0.71%)
Apr 17, 2008 4.491 4.506 4.443 4.475 74,334 -0.02(-0.35%)
Apr 16, 2008 4.480 4.491 4.459 4.491 45,475 +0.01(+0.24%)
Apr 15, 2008 4.538 4.538 4.443 4.480 108,549 +0.05(+1.07%)
Apr 14, 2008 4.554 4.564 4.428 4.433 30,986 -0.06(-1.29%)
Apr 11, 2008 4.575 4.575 4.464 4.491 22,364 -0.06(-1.39%)
Apr 10, 2008 4.685 4.685 4.449 4.554 176,617 -0.11(-2.37%)
Apr 09, 2008 4.707 4.738 4.506 4.664 42,442 -0.03(-0.67%)
Apr 08, 2008 4.859 4.896 4.607 4.696 139,767 -0.16(-3.36%)
Apr 07, 2008 4.764 4.859 4.764 4.859 21,770 +0.08(+1.76%)
Apr 04, 2008 4.828 4.843 4.743 4.775 29,234 -0.08(-1.63%)
Apr 03, 2008 4.617 4.875 4.580 4.854 66,922 +0.28(+6.22%)
Apr 02, 2008 4.728 4.728 4.470 4.570 106,464 -0.15(-3.23%)
Apr 01, 2008 4.864 4.864 4.612 4.722 126,256 -0.04(-0.77%)
Mar 31, 2008 4.854 4.859 4.759 4.759 88,468 -0.01(-0.11%)
Mar 28, 2008 5.043 5.133 4.738 4.764 79,105 -0.21(-4.13%)
Mar 27, 2008 5.059 5.059 4.954 4.970 21,040 -0.09(-1.77%)
Mar 26, 2008 5.238 5.238 5.038 5.059 50,087 -0.12(-2.24%)
Mar 25, 2008 5.133 5.175 5.107 5.175 20,892 +0.04(+0.82%)
Mar 24, 2008 5.196 5.249 5.075 5.133 52,072 +0.00(+0.00%)
Mar 21, 2008 5.196 5.254 5.086 5.133 34,836 +0.00(+0.00%)
Mar 20, 2008 5.196 5.254 5.086 5.133 34,836 +0.05(+1.04%)
Mar 19, 2008 5.196 5.312 5.070 5.080 51,048 -0.12(-2.33%)
Mar 18, 2008 5.149 5.265 5.149 5.201 96,786 +0.12(+2.28%)
Mar 17, 2008 4.965 5.317 4.965 5.086 88,686 -0.01(-0.21%)
Mar 14, 2008 5.112 5.233 5.096 5.096 36,950 -0.09(-1.83%)
Mar 13, 2008 5.212 5.228 5.186 5.191 76,004 -0.01(-0.20%)
Mar 12, 2008 4.949 5.349 4.949 5.201 41,215 -0.01(-0.10%)
Mar 11, 2008 5.180 5.270 5.043 5.207 57,411 +0.16(+3.24%)
Mar 10, 2008 4.838 5.317 4.838 5.043 106,614 +0.12(+2.35%)
Mar 07, 2008 4.838 4.954 4.791 4.928 31,288 +0.16(+3.31%)
Mar 06, 2008 4.886 4.938 4.770 4.770 32,291 -0.21(-4.13%)
Mar 05, 2008 5.012 5.022 4.907 4.975 33,524 +0.11(+2.16%)
Mar 04, 2008 5.038 5.043 4.870 4.870 51,145 -0.17(-3.44%)
Mar 03, 2008 5.149 5.159 5.038 5.043 30,061 -0.17(-3.33%)
Feb 29, 2008 5.054 5.233 5.054 5.217 61,509 +0.14(+2.80%)
Feb 28, 2008 5.070 5.291 5.038 5.075 41,357 +0.02(+0.42%)
Feb 27, 2008 5.065 5.170 5.049 5.054 21,654 +0.00(+0.00%)
Feb 26, 2008 5.059 5.096 5.038 5.054 24,007 +0.00(+0.00%)
Feb 25, 2008 5.212 5.301 5.007 5.054 67,771 -0.15(-2.83%)
Feb 22, 2008 5.186 5.207 5.170 5.201 11,993 +0.02(+0.30%)
Feb 21, 2008 5.201 5.201 5.159 5.186 7,820 -0.01(-0.20%)
Feb 20, 2008 5.165 5.222 5.128 5.196 23,173 -0.04(-0.80%)
Feb 19, 2008 5.233 5.270 5.201 5.238 29,157 -0.02(-0.30%)
Feb 18, 2008 5.212 5.265 5.154 5.254 16,141 +0.00(+0.00%)
Feb 15, 2008 5.212 5.265 5.154 5.254 16,141 +0.05(+1.01%)
Feb 14, 2008 5.275 5.296 5.133 5.201 33,575 -0.02(-0.40%)
Feb 13, 2008 5.186 5.222 5.159 5.222 13,205 +0.02(+0.40%)
Feb 12, 2008 5.159 5.207 5.128 5.201 21,426 +0.03(+0.61%)
Feb 11, 2008 5.138 5.170 5.065 5.170 23,519 +0.04(+0.72%)
Feb 08, 2008 5.043 5.196 5.043 5.133 28,636 -0.04(-0.71%)
Feb 07, 2008 5.154 5.202 5.091 5.170 79,768 +0.01(+0.10%)
Feb 06, 2008 5.270 5.270 5.154 5.165 40,367 -0.08(-1.60%)
Feb 05, 2008 5.165 5.249 5.133 5.249 55,480 +0.02(+0.30%)
Feb 04, 2008 5.233 5.233 5.080 5.233 75,143 +0.03(+0.61%)
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.