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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 4.992 5.065 4.992 5.044 59,231 +0.08(+1.57%)
Dec 30, 2004 4.940 5.002 4.917 4.966 97,501 +0.04(+0.74%)
Dec 29, 2004 4.914 4.935 4.888 4.929 70,578 +0.02(+0.32%)
Dec 28, 2004 4.914 4.914 4.876 4.914 90,001 +0.05(+1.07%)
Dec 27, 2004 4.940 4.940 4.852 4.862 61,731 -0.03(-0.53%)
Dec 23, 2004 4.909 4.914 4.836 4.888 62,308 +0.01(+0.21%)
Dec 22, 2004 4.856 4.898 4.841 4.878 270,005 +0.02(+0.32%)
Dec 21, 2004 4.857 4.862 4.810 4.862 36,923 +0.03(+0.65%)
Dec 20, 2004 4.888 4.888 4.815 4.831 89,424 -0.03(-0.64%)
Dec 17, 2004 4.909 4.909 4.826 4.862 37,885 +0.00(+0.00%)
Dec 16, 2004 4.857 4.888 4.846 4.862 101,732 +0.00(+0.00%)
Dec 15, 2004 4.862 4.862 4.841 4.862 26,154 +0.03(+0.54%)
Dec 14, 2004 4.836 4.862 4.835 4.836 46,731 +0.00(+0.00%)
Dec 13, 2004 4.857 4.867 4.836 4.836 38,462 +0.01(+0.22%)
Dec 10, 2004 4.758 4.852 4.748 4.826 86,347 +0.05(+0.98%)
Dec 09, 2004 4.815 4.862 4.779 4.779 62,693 -0.03(-0.65%)
Dec 08, 2004 4.852 4.882 4.810 4.810 48,462 -0.05(-1.07%)
Dec 07, 2004 4.883 4.904 4.852 4.862 92,117 +0.00(+0.00%)
Dec 06, 2004 4.878 4.893 4.862 4.862 75,386 -0.01(-0.11%)
Dec 03, 2004 4.950 4.950 4.862 4.867 161,541 -0.01(-0.21%)
Dec 02, 2004 4.971 5.013 4.878 4.878 116,156 -0.06(-1.16%)
Dec 01, 2004 4.929 4.945 4.904 4.935 59,616 +0.05(+0.96%)
Nov 30, 2004 4.831 4.919 4.831 4.888 110,579 -0.01(-0.11%)
Nov 29, 2004 4.914 4.914 4.867 4.893 166,926 +0.01(+0.21%)
Nov 26, 2004 4.846 4.914 4.846 4.883 67,501 +0.02(+0.43%)
Nov 24, 2004 4.826 4.914 4.810 4.862 173,849 +0.09(+1.85%)
Nov 23, 2004 4.888 4.929 4.716 4.774 187,311 -0.08(-1.61%)
Nov 22, 2004 4.887 4.919 4.727 4.852 39,616 +0.01(+0.11%)
Nov 19, 2004 4.818 4.883 4.763 4.846 98,078 +0.01(+0.11%)
Nov 18, 2004 4.807 4.867 4.737 4.841 88,847 +0.03(+0.54%)
Nov 17, 2004 4.888 4.929 4.680 4.815 100,386 -0.04(-0.86%)
Nov 16, 2004 4.732 4.888 4.680 4.857 54,424 +0.10(+2.08%)
Nov 15, 2004 4.909 4.909 4.732 4.758 114,232 -0.07(-1.40%)
Nov 12, 2004 4.815 5.091 4.784 4.826 349,237 +0.07(+1.42%)
Nov 11, 2004 4.805 4.867 4.659 4.758 99,617 +0.01(+0.22%)
Nov 10, 2004 4.727 4.800 4.664 4.748 89,424 +0.02(+0.44%)
Nov 09, 2004 4.633 4.768 4.597 4.727 99,617 +0.06(+1.34%)
Nov 08, 2004 4.784 4.888 4.659 4.664 156,156 -0.11(-2.29%)
Nov 05, 2004 4.857 4.857 4.607 4.774 112,502 +0.01(+0.11%)
Nov 04, 2004 4.550 4.935 4.550 4.768 418,469 +0.19(+4.20%)
Nov 03, 2004 4.571 4.597 4.472 4.576 186,349 +0.05(+1.15%)
Nov 02, 2004 4.576 4.581 4.524 4.524 27,115 -0.03(-0.68%)
Nov 01, 2004 4.488 4.571 4.488 4.555 64,232 +0.08(+1.74%)
Oct 29, 2004 4.633 4.649 4.446 4.477 732,129 -0.20(-4.33%)
Oct 28, 2004 4.545 4.696 4.545 4.680 53,654 +0.15(+3.21%)
Oct 27, 2004 4.488 4.545 4.430 4.534 26,731 +0.07(+1.51%)
Oct 26, 2004 4.430 4.540 4.378 4.467 78,847 +0.04(+0.82%)
Oct 25, 2004 4.561 4.592 4.420 4.430 93,655 -0.16(-3.40%)
Oct 22, 2004 4.534 4.654 4.534 4.586 40,000 +0.01(+0.23%)
Oct 21, 2004 4.633 4.633 4.550 4.576 45,577 -0.02(-0.34%)
Oct 20, 2004 4.602 4.623 4.560 4.592 16,731 +0.01(+0.23%)
Oct 19, 2004 4.566 4.612 4.550 4.581 27,885 -0.02(-0.45%)
Oct 18, 2004 4.690 4.690 4.576 4.602 78,463 -0.07(-1.56%)
Oct 15, 2004 4.654 4.696 4.654 4.675 89,809 -0.01(-0.11%)
Oct 14, 2004 4.758 4.758 4.664 4.680 32,692 +0.00(+0.00%)
Oct 13, 2004 4.732 4.742 4.680 4.680 19,808 -0.03(-0.66%)
Oct 12, 2004 4.664 4.758 4.664 4.711 8,461 +0.03(+0.55%)
Oct 11, 2004 4.664 4.706 4.664 4.685 20,577 -0.02(-0.44%)
Oct 08, 2004 4.680 4.737 4.664 4.706 135,771 -0.01(-0.22%)
Oct 07, 2004 4.758 4.758 4.680 4.716 97,117 -0.01(-0.22%)
Oct 06, 2004 4.727 4.779 4.680 4.727 25,192 -0.03(-0.66%)
Oct 05, 2004 4.800 4.805 4.680 4.758 28,269 -0.03(-0.54%)
Oct 04, 2004 4.758 4.810 4.758 4.784 163,849 +0.03(+0.66%)
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.