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

Medallion Fin Cp (NQ: MFIN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 30, 2003 3.302 3.562 3.296 3.562 460,442 +0.28(+8.56%)
May 29, 2003 3.276 3.286 3.244 3.281 139,248 +0.02(+0.64%)
May 28, 2003 3.276 3.276 3.234 3.260 187,138 +0.03(+0.80%)
May 27, 2003 3.120 3.380 3.094 3.234 428,899 +0.12(+4.01%)
May 23, 2003 3.094 3.208 3.073 3.109 300,422 +0.03(+1.01%)
May 22, 2003 2.990 3.114 2.990 3.078 154,634 +0.07(+2.42%)
May 21, 2003 3.005 3.005 2.974 3.005 15,578 +0.02(+0.52%)
May 20, 2003 2.969 3.000 2.896 2.990 91,357 +0.01(+0.17%)
May 19, 2003 2.969 2.990 2.948 2.984 41,736 +0.02(+0.53%)
May 16, 2003 3.016 3.016 2.948 2.969 80,202 -0.05(-1.72%)
May 15, 2003 2.990 3.042 2.990 3.021 61,546 +0.00(+0.00%)
May 14, 2003 3.016 3.042 3.000 3.021 174,444 -0.03(-1.02%)
May 13, 2003 3.083 3.083 2.974 3.052 47,121 -0.02(-0.51%)
May 12, 2003 3.000 3.094 2.979 3.068 168,867 +0.12(+4.06%)
May 09, 2003 2.948 3.036 2.948 2.948 112,994 +0.01(+0.19%)
May 08, 2003 2.818 3.094 2.756 2.942 355,044 +0.14(+4.99%)
May 07, 2003 2.808 2.886 2.735 2.802 200,986 -0.03(-1.10%)
May 06, 2003 2.912 2.969 2.808 2.834 90,780 -0.13(-4.39%)
May 05, 2003 2.886 3.109 2.844 2.964 255,224 +0.11(+3.83%)
May 02, 2003 2.610 2.995 2.610 2.854 380,240 +0.25(+9.58%)
May 01, 2003 2.605 2.641 2.584 2.605 120,399 +0.00(+0.00%)
Apr 30, 2003 2.553 2.605 2.553 2.605 304,076 +0.02(+0.60%)
Apr 29, 2003 2.444 2.605 2.444 2.589 247,723 +0.07(+2.68%)
Apr 28, 2003 2.610 2.620 2.501 2.522 115,783 -0.05(-1.82%)
Apr 25, 2003 2.506 2.626 2.449 2.568 257,916 +0.05(+2.07%)
Apr 24, 2003 2.475 2.522 2.438 2.516 326,387 +0.07(+2.98%)
Apr 23, 2003 2.335 2.470 2.335 2.444 460,250 +0.10(+4.44%)
Apr 22, 2003 2.303 2.386 2.293 2.340 208,295 +0.05(+2.04%)
Apr 21, 2003 2.210 2.345 2.210 2.293 228,682 +0.05(+2.32%)
Apr 17, 2003 2.215 2.241 2.189 2.241 185,792 +0.03(+1.41%)
Apr 16, 2003 2.184 2.215 2.184 2.210 198,486 +0.03(+1.19%)
Apr 15, 2003 2.132 2.210 2.116 2.184 180,214 +0.05(+2.44%)
Apr 14, 2003 2.085 2.132 2.054 2.132 263,109 +0.05(+2.50%)
Apr 11, 2003 2.189 2.189 1.976 2.080 634,695 +0.09(+4.71%)
Apr 10, 2003 2.002 2.002 1.971 1.986 28,657 -0.08(-4.02%)
Apr 09, 2003 2.023 2.069 2.002 2.069 13,078 +0.03(+1.27%)
Apr 08, 2003 2.163 2.163 2.028 2.043 21,925 -0.05(-2.24%)
Apr 07, 2003 2.288 2.288 2.080 2.090 534,874 -0.09(-4.29%)
Apr 04, 2003 2.246 2.246 2.173 2.184 385,817 -0.03(-1.18%)
Apr 03, 2003 2.080 2.314 2.080 2.210 163,289 -0.03(-1.16%)
Apr 02, 2003 1.981 2.246 1.898 2.236 622,385 +0.31(+16.22%)
Apr 01, 2003 2.043 2.043 1.924 1.924 80,971 -0.18(-8.64%)
Mar 31, 2003 2.095 2.106 2.032 2.106 141,940 -0.05(-2.39%)
Mar 28, 2003 1.955 2.158 1.939 2.157 75,394 +0.20(+10.05%)
Mar 27, 2003 1.820 1.971 1.815 1.960 109,436 +0.16(+8.96%)
Mar 26, 2003 1.716 1.799 1.690 1.799 219,258 +0.09(+5.49%)
Mar 25, 2003 1.716 1.731 1.705 1.705 58,276 -0.03(-1.80%)
Mar 24, 2003 1.731 1.737 1.669 1.737 110,398 -0.01(-0.30%)
Mar 21, 2003 1.783 1.783 1.742 1.742 34,619 -0.08(-4.56%)
Mar 20, 2003 1.664 1.835 1.664 1.825 14,309,487 +0.11(+6.62%)
Mar 19, 2003 1.742 1.742 1.674 1.712 83,279 -0.00(-0.24%)
Mar 18, 2003 1.752 1.752 1.716 1.716 36,927 -0.02(-0.90%)
Mar 17, 2003 1.742 1.768 1.716 1.731 7,481,707 -0.04(-2.06%)
Mar 14, 2003 1.721 1.799 1.721 1.768 90,972 +0.08(+4.62%)
Mar 13, 2003 1.669 1.768 1.669 1.690 967,429 +0.00(+0.00%)
Mar 12, 2003 1.825 1.825 1.669 1.690 7,270,142 -0.15(-8.19%)
Mar 11, 2003 1.711 1.846 1.669 1.841 92,511 +0.18(+10.97%)
Mar 10, 2003 1.716 1.716 1.653 1.659 157,519 -0.07(-3.92%)
Mar 07, 2003 1.716 1.768 1.705 1.726 88,664 -0.02(-0.90%)
Mar 06, 2003 1.809 1.841 1.690 1.742 593,536 -0.09(-4.83%)
Mar 05, 2003 1.820 1.830 1.768 1.830 134,055 +0.01(+0.57%)
Mar 04, 2003 1.794 2.017 1.690 1.820 1,516,728 +0.05(+2.94%)
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.