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

Medallion Fin Corp (NQ: MFIN )

9.740 -0.250 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2005 4.239 4.239 4.176 4.176 101,242 -0.04(-0.86%)
May 27, 2005 4.244 4.244 4.176 4.212 41,161 +0.01(+0.21%)
May 26, 2005 4.176 4.271 4.176 4.203 50,982 -0.01(-0.32%)
May 25, 2005 4.199 4.262 4.194 4.217 97,222 -0.05(-1.06%)
May 24, 2005 4.266 4.284 4.239 4.262 40,135 -0.01(-0.21%)
May 23, 2005 4.262 4.284 4.257 4.271 51,652 +0.01(+0.21%)
May 20, 2005 4.275 4.284 4.244 4.262 40,800 -0.01(-0.21%)
May 19, 2005 4.257 4.293 4.235 4.271 59,262 +0.06(+1.50%)
May 18, 2005 4.194 4.257 4.190 4.208 76,722 -0.05(-1.06%)
May 17, 2005 4.307 4.313 4.239 4.253 74,360 -0.07(-1.57%)
May 16, 2005 4.329 4.347 4.248 4.320 97,641 -0.00(-0.10%)
May 13, 2005 4.334 4.374 4.262 4.325 106,298 -0.09(-1.94%)
May 12, 2005 4.289 4.442 4.289 4.411 63,650 +0.05(+1.24%)
May 11, 2005 4.176 4.370 4.131 4.356 106,333 +0.18(+4.32%)
May 10, 2005 4.316 4.320 4.151 4.176 120,327 -0.07(-1.59%)
May 09, 2005 4.365 4.374 4.230 4.244 126,199 -0.08(-1.88%)
May 06, 2005 4.397 4.397 4.307 4.325 117,045 -0.07(-1.64%)
May 05, 2005 4.352 4.537 4.284 4.397 126,948 +0.11(+2.63%)
May 04, 2005 4.284 4.343 4.217 4.284 82,622 -0.02(-0.42%)
May 03, 2005 4.325 4.356 4.302 4.302 126,274 -0.03(-0.63%)
May 02, 2005 4.397 4.397 4.090 4.329 144,466 -0.06(-1.34%)
Apr 29, 2005 4.280 4.388 4.217 4.388 212,822 +0.14(+3.18%)
Apr 28, 2005 4.239 4.262 4.203 4.253 49,601 +0.05(+1.07%)
Apr 27, 2005 4.203 4.230 4.149 4.208 85,259 -0.01(-0.32%)
Apr 26, 2005 4.154 4.221 4.154 4.221 61,422 +0.09(+2.18%)
Apr 25, 2005 4.149 4.194 4.104 4.131 29,218 +0.03(+0.66%)
Apr 22, 2005 4.117 4.194 4.081 4.104 64,216 -0.09(-2.26%)
Apr 21, 2005 4.221 4.221 4.149 4.199 61,524 +0.05(+1.31%)
Apr 20, 2005 4.154 4.167 4.135 4.144 464,391 -0.01(-0.22%)
Apr 19, 2005 4.144 4.230 4.104 4.154 53,661 +0.02(+0.55%)
Apr 18, 2005 4.077 4.235 4.059 4.131 70,225 -0.01(-0.22%)
Apr 15, 2005 4.217 4.217 4.108 4.140 36,740 -0.03(-0.76%)
Apr 14, 2005 4.190 4.208 4.154 4.172 34,050 -0.03(-0.75%)
Apr 13, 2005 4.190 4.212 4.172 4.203 62,752 +0.02(+0.43%)
Apr 12, 2005 4.154 4.194 4.149 4.185 51,709 +0.01(+0.32%)
Apr 11, 2005 4.406 4.406 4.149 4.172 84,973 -0.09(-2.12%)
Apr 08, 2005 4.226 4.280 4.185 4.262 16,481 -0.01(-0.21%)
Apr 07, 2005 4.266 4.280 4.239 4.271 63,253 +0.00(+0.11%)
Apr 06, 2005 4.253 4.284 4.253 4.266 34,620 +0.01(+0.32%)
Apr 05, 2005 4.212 4.253 4.176 4.253 42,682 +0.09(+2.06%)
Apr 04, 2005 4.217 4.230 4.149 4.167 39,687 -0.03(-0.65%)
Apr 01, 2005 4.073 4.194 4.045 4.194 23,936 +0.08(+1.86%)
Mar 31, 2005 4.018 4.126 4.018 4.117 89,798 +0.08(+1.90%)
Mar 30, 2005 4.023 4.086 4.023 4.041 130,319 +0.02(+0.45%)
Mar 29, 2005 4.208 4.221 4.018 4.023 133,436 -0.13(-3.04%)
Mar 28, 2005 4.149 4.217 4.117 4.149 69,772 +0.04(+0.99%)
Mar 24, 2005 4.140 4.144 4.086 4.108 74,688 -0.03(-0.65%)
Mar 23, 2005 4.226 4.226 4.122 4.135 54,173 -0.04(-0.97%)
Mar 22, 2005 4.230 4.230 4.072 4.176 105,643 +0.00(+0.00%)
Mar 21, 2005 4.104 4.181 4.059 4.176 129,709 +0.10(+2.55%)
Mar 18, 2005 4.104 4.126 3.987 4.072 125,715 -0.03(-0.66%)
Mar 17, 2005 4.095 4.122 4.086 4.099 42,906 -0.02(-0.44%)
Mar 16, 2005 4.172 4.217 4.086 4.117 51,632 -0.05(-1.19%)
Mar 15, 2005 4.158 4.194 4.149 4.167 56,770 +0.03(+0.65%)
Mar 14, 2005 4.113 4.167 4.113 4.140 92,006 -0.01(-0.33%)
Mar 11, 2005 4.194 4.239 3.946 4.154 2,664,488 +0.02(+0.44%)
Mar 10, 2005 4.167 4.181 4.131 4.135 32,618 +0.03(+0.77%)
Mar 09, 2005 4.122 4.271 4.104 4.104 49,406 -0.08(-1.83%)
Mar 08, 2005 4.144 4.217 4.126 4.181 28,602 +0.04(+0.87%)
Mar 07, 2005 4.226 4.230 4.113 4.144 42,758 -0.04(-0.97%)
Mar 04, 2005 4.230 4.230 4.158 4.185 16,493 +0.02(+0.54%)
Mar 03, 2005 4.154 4.244 4.081 4.163 90,370 +0.05(+1.21%)
Mar 02, 2005 4.158 4.172 4.099 4.113 32,203 -0.05(-1.30%)
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.