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 -0.040 (-0.50%)
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, 2006 6.754 6.832 6.738 6.775 112,269 +0.00(+0.00%)
May 30, 2006 6.837 6.847 6.759 6.775 121,753 -0.07(-1.06%)
May 26, 2006 6.790 6.848 6.770 6.848 112,164 +0.09(+1.39%)
May 25, 2006 6.785 6.811 6.728 6.754 124,277 -0.02(-0.23%)
May 24, 2006 6.744 6.889 6.692 6.770 140,919 +0.04(+0.62%)
May 23, 2006 6.681 6.733 6.577 6.728 112,583 +0.07(+1.09%)
May 22, 2006 6.775 6.775 6.577 6.655 225,382 -0.10(-1.54%)
May 19, 2006 6.718 6.764 6.666 6.759 104,070 +0.00(+0.00%)
May 18, 2006 6.707 6.785 6.707 6.759 152,999 +0.04(+0.54%)
May 17, 2006 6.759 6.764 6.640 6.723 139,457 -0.05(-0.69%)
May 16, 2006 6.853 6.853 6.759 6.770 78,609 -0.06(-0.84%)
May 15, 2006 6.764 6.827 6.681 6.827 250,169 +0.07(+1.08%)
May 12, 2006 6.723 6.785 6.707 6.754 207,351 +0.05(+0.70%)
May 11, 2006 6.967 6.967 6.660 6.707 191,787 -0.27(-3.80%)
May 10, 2006 7.170 7.196 6.972 6.972 220,871 -0.17(-2.40%)
May 09, 2006 7.102 7.201 7.045 7.144 108,913 +0.08(+1.10%)
May 08, 2006 7.045 7.097 7.030 7.066 215,921 +0.04(+0.52%)
May 05, 2006 6.858 7.056 6.744 7.030 292,150 +0.19(+2.81%)
May 04, 2006 6.811 6.837 6.796 6.837 140,196 +0.05(+0.69%)
May 03, 2006 6.775 6.858 6.728 6.790 128,837 +0.00(+0.00%)
May 02, 2006 6.614 6.822 6.614 6.790 224,135 +0.17(+2.51%)
May 01, 2006 6.905 6.915 6.577 6.624 287,139 -0.30(-4.28%)
Apr 28, 2006 6.884 6.983 6.863 6.920 281,573 +0.05(+0.68%)
Apr 27, 2006 6.983 6.983 6.837 6.874 94,015 -0.10(-1.49%)
Apr 26, 2006 6.941 6.988 6.900 6.978 101,160 +0.03(+0.37%)
Apr 25, 2006 6.920 6.978 6.879 6.952 197,238 -0.01(-0.07%)
Apr 24, 2006 6.915 6.967 6.915 6.957 63,417 +0.03(+0.45%)
Apr 21, 2006 6.900 6.967 6.872 6.926 149,678 +0.01(+0.15%)
Apr 20, 2006 6.931 6.957 6.915 6.915 155,915 -0.02(-0.23%)
Apr 19, 2006 6.967 6.967 6.905 6.931 123,503 -0.03(-0.45%)
Apr 18, 2006 6.900 6.967 6.894 6.962 119,965 +0.05(+0.75%)
Apr 17, 2006 6.889 6.915 6.824 6.910 52,221 +0.04(+0.53%)
Apr 13, 2006 6.967 6.967 6.868 6.874 46,238 -0.04(-0.53%)
Apr 12, 2006 6.920 6.967 6.884 6.910 105,734 -0.01(-0.15%)
Apr 11, 2006 6.910 6.957 6.874 6.920 85,083 +0.00(+0.00%)
Apr 10, 2006 6.842 6.926 6.842 6.920 118,305 +0.06(+0.91%)
Apr 07, 2006 6.936 6.941 6.837 6.858 87,549 -0.06(-0.83%)
Apr 06, 2006 6.863 6.952 6.837 6.915 120,815 +0.04(+0.53%)
Apr 05, 2006 7.014 7.019 6.879 6.879 117,599 -0.11(-1.64%)
Apr 04, 2006 7.030 7.045 6.993 6.993 121,446 -0.05(-0.74%)
Apr 03, 2006 7.066 7.066 6.936 7.045 116,353 +0.00(+0.00%)
Mar 31, 2006 6.946 7.082 6.946 7.045 193,631 +0.10(+1.50%)
Mar 30, 2006 7.019 7.019 6.931 6.941 99,762 -0.07(-1.04%)
Mar 29, 2006 6.988 7.030 6.983 7.014 125,436 +0.04(+0.60%)
Mar 28, 2006 6.936 6.988 6.931 6.972 230,401 +0.05(+0.75%)
Mar 27, 2006 6.868 6.920 6.853 6.920 291,803 +0.07(+0.99%)
Mar 24, 2006 6.780 6.853 6.780 6.853 223,926 +0.04(+0.61%)
Mar 23, 2006 6.837 6.837 6.749 6.811 110,013 -0.01(-0.08%)
Mar 22, 2006 6.785 6.816 6.759 6.816 132,708 +0.06(+0.85%)
Mar 21, 2006 6.785 6.785 6.749 6.759 118,770 +0.00(+0.00%)
Mar 20, 2006 6.666 6.780 6.666 6.759 241,211 +0.08(+1.17%)
Mar 17, 2006 6.759 6.770 6.619 6.681 291,413 -0.09(-1.31%)
Mar 16, 2006 6.676 6.796 6.645 6.770 804,093 +0.13(+1.93%)
Mar 15, 2006 6.660 6.733 6.525 6.642 349,851 +0.02(+0.27%)
Mar 14, 2006 6.421 6.707 6.421 6.624 690,105 +0.25(+3.92%)
Mar 13, 2006 6.478 6.478 6.286 6.374 167,211 -0.07(-1.05%)
Mar 10, 2006 6.504 6.608 6.406 6.442 280,717 -0.09(-1.43%)
Mar 09, 2006 6.546 6.603 6.499 6.536 261,148 +0.02(+0.24%)
Mar 08, 2006 6.520 6.520 6.447 6.520 126,417 -0.03(-0.48%)
Mar 07, 2006 6.572 6.572 6.452 6.551 139,432 +0.02(+0.24%)
Mar 06, 2006 6.494 6.562 6.478 6.536 193,547 +0.01(+0.16%)
Mar 03, 2006 6.380 6.525 6.343 6.525 385,377 +0.18(+2.87%)
Mar 02, 2006 6.426 6.447 6.328 6.343 278,679 -0.06(-0.97%)
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.