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 28, 2006 6.971 7.071 6.950 7.008 278,055 +0.05(+0.68%)
Apr 27, 2006 7.071 7.071 6.924 6.961 92,840 -0.11(-1.49%)
Apr 26, 2006 7.029 7.076 6.987 7.066 99,896 +0.03(+0.37%)
Apr 25, 2006 7.008 7.066 6.966 7.039 194,773 -0.01(-0.07%)
Apr 24, 2006 7.003 7.055 7.003 7.045 62,625 +0.03(+0.45%)
Apr 21, 2006 6.987 7.055 6.959 7.013 147,807 +0.01(+0.15%)
Apr 20, 2006 7.018 7.045 7.003 7.003 153,967 -0.02(-0.22%)
Apr 19, 2006 7.055 7.055 6.992 7.018 121,960 -0.03(-0.45%)
Apr 18, 2006 6.987 7.055 6.982 7.050 118,465 +0.05(+0.75%)
Apr 17, 2006 6.976 7.003 6.910 6.997 51,569 +0.04(+0.53%)
Apr 13, 2006 7.055 7.055 6.955 6.961 45,660 -0.04(-0.53%)
Apr 12, 2006 7.008 7.055 6.971 6.997 104,413 -0.01(-0.15%)
Apr 11, 2006 6.997 7.045 6.961 7.008 84,020 +0.00(+0.00%)
Apr 10, 2006 6.929 7.013 6.929 7.008 116,826 +0.06(+0.91%)
Apr 07, 2006 7.024 7.029 6.924 6.945 86,455 -0.06(-0.83%)
Apr 06, 2006 6.950 7.039 6.924 7.003 119,305 +0.04(+0.53%)
Apr 05, 2006 7.103 7.108 6.966 6.966 116,129 -0.12(-1.64%)
Apr 04, 2006 7.118 7.134 7.082 7.082 119,928 -0.05(-0.74%)
Apr 03, 2006 7.155 7.155 7.024 7.134 114,899 +0.00(+0.00%)
Mar 31, 2006 7.034 7.171 7.034 7.134 191,212 +0.11(+1.50%)
Mar 30, 2006 7.108 7.108 7.018 7.029 98,515 -0.07(-1.04%)
Mar 29, 2006 7.076 7.118 7.071 7.103 123,869 +0.04(+0.60%)
Mar 28, 2006 7.024 7.076 7.018 7.061 227,522 +0.05(+0.75%)
Mar 27, 2006 6.955 7.008 6.939 7.008 288,157 +0.07(+0.99%)
Mar 24, 2006 6.866 6.939 6.866 6.939 221,127 +0.04(+0.61%)
Mar 23, 2006 6.924 6.924 6.834 6.897 108,639 -0.01(-0.08%)
Mar 22, 2006 6.871 6.903 6.845 6.903 131,050 +0.06(+0.85%)
Mar 21, 2006 6.871 6.871 6.834 6.845 117,286 +0.00(+0.00%)
Mar 20, 2006 6.750 6.866 6.750 6.845 238,196 +0.08(+1.17%)
Mar 17, 2006 6.845 6.855 6.703 6.766 287,771 -0.09(-1.31%)
Mar 16, 2006 6.760 6.882 6.729 6.855 794,045 +0.13(+1.93%)
Mar 15, 2006 6.745 6.818 6.608 6.726 345,479 +0.02(+0.27%)
Mar 14, 2006 6.502 6.792 6.502 6.708 681,482 +0.25(+3.92%)
Mar 13, 2006 6.560 6.560 6.366 6.455 165,121 -0.07(-1.05%)
Mar 10, 2006 6.587 6.692 6.487 6.524 277,209 -0.09(-1.43%)
Mar 09, 2006 6.629 6.687 6.581 6.618 257,884 +0.02(+0.24%)
Mar 08, 2006 6.602 6.602 6.529 6.602 124,838 -0.03(-0.48%)
Mar 07, 2006 6.655 6.655 6.534 6.634 137,690 +0.02(+0.24%)
Mar 06, 2006 6.576 6.645 6.560 6.618 191,128 +0.01(+0.16%)
Mar 03, 2006 6.460 6.608 6.423 6.608 380,561 +0.18(+2.87%)
Mar 02, 2006 6.508 6.529 6.408 6.423 275,196 -0.06(-0.97%)
Mar 01, 2006 6.445 6.524 6.376 6.487 166,156 +0.09(+1.48%)
Feb 28, 2006 6.423 6.476 6.376 6.392 62,938 -0.03(-0.49%)
Feb 27, 2006 6.418 6.487 6.418 6.423 74,852 -0.01(-0.16%)
Feb 24, 2006 6.418 6.497 6.402 6.434 86,635 -0.03(-0.49%)
Feb 23, 2006 6.534 6.534 6.397 6.466 78,461 -0.02(-0.24%)
Feb 22, 2006 6.524 6.524 6.439 6.481 137,812 +0.01(+0.16%)
Feb 21, 2006 6.529 6.529 6.423 6.471 90,671 -0.02(-0.24%)
Feb 17, 2006 6.508 6.508 6.418 6.487 224,975 +0.01(+0.16%)
Feb 16, 2006 6.518 6.518 6.377 6.476 275,776 +0.01(+0.08%)
Feb 15, 2006 6.423 6.497 6.397 6.471 281,228 +0.07(+1.15%)
Feb 14, 2006 6.313 6.423 6.313 6.397 399,782 +0.03(+0.41%)
Feb 13, 2006 6.318 6.402 6.318 6.371 193,149 +0.03(+0.41%)
Feb 10, 2006 6.334 6.345 6.213 6.345 588,343 +0.09(+1.43%)
Feb 09, 2006 6.255 6.350 6.208 6.255 209,859 +0.04(+0.68%)
Feb 08, 2006 6.250 6.250 6.171 6.213 160,873 +0.00(+0.00%)
Feb 07, 2006 6.218 6.266 6.134 6.213 328,676 +0.03(+0.43%)
Feb 06, 2006 6.129 6.208 6.044 6.187 397,185 +0.09(+1.47%)
Feb 03, 2006 6.087 6.097 5.987 6.097 148,334 +0.04(+0.70%)
Feb 02, 2006 6.034 6.081 6.034 6.055 303,630 +0.01(+0.09%)
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.