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

Medallion Fin Cp (NQ: MFIN )

7.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 02, 2007 5.901 5.969 5.761 5.839 661,094 -0.11(-1.84%)
Mar 30, 2007 6.031 6.073 5.849 5.948 508,686 -0.03(-0.52%)
Mar 29, 2007 6.203 6.203 5.979 5.979 261,677 -0.25(-4.09%)
Mar 28, 2007 6.208 6.421 6.208 6.234 335,567 -0.10(-1.64%)
Mar 27, 2007 6.390 6.468 6.333 6.338 195,568 -0.05(-0.81%)
Mar 26, 2007 6.432 6.432 6.354 6.390 128,158 -0.03(-0.41%)
Mar 23, 2007 6.411 6.432 6.359 6.416 157,325 +0.03(+0.49%)
Mar 22, 2007 6.302 6.447 6.239 6.385 248,009 +0.11(+1.82%)
Mar 21, 2007 6.083 6.270 6.083 6.270 173,142 +0.19(+3.08%)
Mar 20, 2007 5.839 6.083 5.839 6.083 226,574 +0.20(+3.45%)
Mar 19, 2007 5.766 5.948 5.704 5.880 308,613 +0.14(+2.45%)
Mar 16, 2007 5.709 5.745 5.631 5.740 306,405 +0.03(+0.46%)
Mar 15, 2007 5.698 5.714 5.652 5.714 81,617 -0.01(-0.09%)
Mar 14, 2007 5.761 5.797 5.605 5.719 124,092 +0.03(+0.46%)
Mar 13, 2007 5.808 5.875 5.532 5.693 320,996 -0.11(-1.97%)
Mar 12, 2007 5.823 5.849 5.797 5.808 150,232 -0.03(-0.53%)
Mar 09, 2007 5.683 5.839 5.652 5.839 144,183 +0.21(+3.79%)
Mar 08, 2007 5.636 5.745 5.600 5.626 108,227 -0.06(-1.10%)
Mar 07, 2007 5.766 5.818 5.672 5.688 181,961 -0.07(-1.26%)
Mar 06, 2007 5.844 5.870 5.704 5.761 193,464 -0.01(-0.09%)
Mar 05, 2007 5.569 5.938 5.569 5.766 223,597 +0.15(+2.69%)
Mar 02, 2007 5.745 5.792 5.610 5.615 177,318 -0.15(-2.61%)
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.