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

Medallion Fin Cp (NQ: MFIN )

8.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2003 3.333 3.380 3.276 3.276 149,524 -0.06(-1.87%)
Sep 29, 2003 3.406 3.406 3.328 3.338 107,323 -0.02(-0.46%)
Sep 26, 2003 3.396 3.406 3.354 3.354 140,350 -0.03(-0.77%)
Sep 25, 2003 3.494 3.531 3.354 3.380 195,821 -0.10(-2.99%)
Sep 24, 2003 3.500 3.531 3.484 3.484 156,710 -0.02(-0.45%)
Sep 23, 2003 3.523 3.546 3.500 3.500 228,835 +0.00(+0.00%)
Sep 22, 2003 3.562 3.588 3.468 3.500 76,182 -0.09(-2.46%)
Sep 19, 2003 3.572 3.640 3.510 3.588 77,014 -0.06(-1.71%)
Sep 18, 2003 3.645 3.656 3.598 3.650 58,762 -0.01(-0.14%)
Sep 17, 2003 3.614 3.666 3.572 3.656 117,290 +0.02(+0.43%)
Sep 16, 2003 3.562 3.645 3.562 3.640 39,123 +0.09(+2.64%)
Sep 15, 2003 3.604 3.661 3.484 3.546 48,847 -0.07(-1.87%)
Sep 12, 2003 3.640 3.640 3.510 3.614 75,001 -0.05(-1.42%)
Sep 11, 2003 3.624 3.666 3.562 3.666 87,309 +0.08(+2.17%)
Sep 10, 2003 3.614 3.650 3.562 3.588 214,042 -0.03(-0.72%)
Sep 09, 2003 3.663 3.682 3.614 3.614 442,893 -0.03(-0.71%)
Sep 08, 2003 3.500 3.692 3.500 3.640 118,848 +0.14(+4.01%)
Sep 05, 2003 3.489 3.572 3.500 3.500 5,384 +0.01(+0.30%)
Sep 04, 2003 3.536 3.577 3.489 3.489 24,615 -0.09(-2.61%)
Sep 03, 2003 3.526 3.609 3.463 3.583 198,273 +0.05(+1.47%)
Sep 02, 2003 3.500 3.531 3.453 3.531 126,733 +0.05(+1.34%)
Aug 29, 2003 3.468 3.489 3.380 3.484 13,461 +0.03(+0.90%)
Aug 28, 2003 3.432 3.494 3.354 3.453 67,885 -0.04(-1.19%)
Aug 27, 2003 3.343 3.494 3.302 3.494 85,963 +0.23(+7.01%)
Aug 26, 2003 3.338 3.349 3.255 3.266 79,232 -0.07(-2.03%)
Aug 25, 2003 3.401 3.401 3.302 3.333 63,270 +0.02(+0.63%)
Aug 22, 2003 3.406 3.411 3.312 3.312 110,386 -0.06(-1.85%)
Aug 21, 2003 3.302 3.406 3.297 3.375 32,885 +0.05(+1.41%)
Aug 20, 2003 3.354 3.364 3.313 3.328 95,194 -0.03(-0.77%)
Aug 19, 2003 3.333 3.406 3.328 3.354 78,655 -0.04(-1.07%)
Aug 18, 2003 3.437 3.458 3.328 3.390 57,308 +0.04(+1.09%)
Aug 15, 2003 3.422 3.474 3.354 3.354 8,654 -0.13(-3.73%)
Aug 14, 2003 3.427 3.484 3.359 3.484 17,692 +0.12(+3.72%)
Aug 13, 2003 3.427 3.432 3.354 3.359 16,923 -0.06(-1.82%)
Aug 12, 2003 3.401 3.422 3.302 3.422 23,846 +0.02(+0.61%)
Aug 11, 2003 3.302 3.406 3.302 3.401 4,423 +0.07(+2.19%)
Aug 08, 2003 3.339 3.380 3.286 3.328 40,000 -0.01(-0.31%)
Aug 07, 2003 3.333 3.380 3.333 3.338 37,693 +0.01(+0.16%)
Aug 06, 2003 3.333 3.432 3.328 3.333 58,078 -0.07(-2.14%)
Aug 05, 2003 3.380 3.406 3.328 3.406 135,194 +0.05(+1.55%)
Aug 04, 2003 3.406 3.427 3.302 3.354 201,350 +0.03(+0.77%)
Aug 01, 2003 3.385 3.552 3.281 3.328 284,813 -0.15(-4.18%)
Jul 31, 2003 3.587 3.687 3.406 3.474 90,194 -0.04(-1.04%)
Jul 30, 2003 3.542 3.692 3.510 3.510 77,116 -0.06(-1.75%)
Jul 29, 2003 3.474 3.588 3.333 3.572 39,616 +0.10(+2.84%)
Jul 28, 2003 3.276 3.510 3.276 3.474 49,039 +0.17(+5.20%)
Jul 25, 2003 3.312 3.432 3.276 3.302 58,462 -0.02(-0.47%)
Jul 24, 2003 3.432 3.432 3.266 3.318 190,965 -0.06(-1.85%)
Jul 23, 2003 3.466 3.466 3.328 3.380 150,387 -0.10(-2.99%)
Jul 22, 2003 3.562 3.562 3.302 3.484 154,233 +0.09(+2.60%)
Jul 21, 2003 3.588 3.588 3.396 3.396 76,347 -0.15(-4.11%)
Jul 18, 2003 3.510 3.588 3.442 3.541 109,809 +0.00(+0.00%)
Jul 17, 2003 3.611 3.650 3.463 3.541 219,235 -0.10(-2.71%)
Jul 16, 2003 3.640 3.660 3.567 3.640 72,693 +0.00(+0.00%)
Jul 15, 2003 3.614 3.640 3.536 3.640 64,039 +0.03(+0.72%)
Jul 14, 2003 3.614 3.692 3.468 3.614 124,040 +0.03(+0.89%)
Jul 11, 2003 3.640 3.640 3.536 3.582 61,083 -0.01(-0.32%)
Jul 10, 2003 3.687 3.687 3.432 3.594 119,040 -0.04(-1.13%)
Jul 09, 2003 3.687 3.687 3.536 3.635 112,309 -0.05(-1.27%)
Jul 08, 2003 3.770 3.931 3.505 3.682 521,356 +0.05(+1.43%)
Jul 07, 2003 3.598 3.630 3.536 3.630 63,847 +0.05(+1.45%)
Jul 03, 2003 3.578 3.609 3.520 3.578 37,693 +0.02(+0.58%)
Jul 02, 2003 3.609 3.630 3.505 3.557 109,232 +0.01(+0.15%)
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.