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

Medallion Fin Corp (NQ: MFIN )

8.120 +0.040 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 2.142 2.183 2.007 2.183 265,645 +0.03(+1.26%)
Aug 29, 2002 2.124 2.174 2.079 2.156 469,647 +0.01(+0.63%)
Aug 28, 2002 2.232 2.246 2.124 2.142 163,422 -0.06(-2.66%)
Aug 27, 2002 2.210 2.250 2.201 2.201 101,335 -0.05(-2.40%)
Aug 26, 2002 2.129 2.255 2.129 2.255 112,200 +0.09(+3.93%)
Aug 23, 2002 2.142 2.192 2.102 2.170 96,235 +0.01(+0.65%)
Aug 22, 2002 2.029 2.187 2.006 2.156 246,354 +0.17(+8.39%)
Aug 21, 2002 2.002 2.029 1.975 1.989 83,374 -0.00(-0.23%)
Aug 20, 2002 1.858 2.047 1.858 1.993 359,441 +0.18(+9.68%)
Aug 16, 2002 1.804 1.849 1.768 1.817 116,192 +0.05(+2.81%)
Aug 15, 2002 1.826 1.872 1.696 1.768 389,266 -0.03(-1.75%)
Aug 14, 2002 1.533 1.804 1.529 1.799 1,365,923 +0.33(+22.39%)
Aug 13, 2002 1.443 1.470 1.434 1.470 178,501 +0.05(+3.49%)
Aug 12, 2002 1.407 1.578 1.393 1.421 291,367 +0.00(+0.00%)
Aug 07, 2002 1.427 1.439 1.407 1.421 271,854 +0.00(+0.32%)
Aug 06, 2002 1.398 1.457 1.398 1.416 165,196 +0.03(+1.95%)
Aug 05, 2002 1.439 1.457 1.389 1.389 145,461 -0.07(-4.64%)
Aug 02, 2002 1.479 1.506 1.425 1.457 35,256 -0.02(-1.52%)
Aug 01, 2002 1.488 1.488 1.421 1.479 5,987 +0.01(+0.92%)
Jul 31, 2002 1.466 1.466 1.421 1.466 381,305 +0.00(+0.00%)
Jul 30, 2002 1.443 1.488 1.421 1.466 385,829 +0.04(+2.85%)
Jul 29, 2002 1.398 1.502 1.380 1.425 307,998 -0.04(-2.47%)
Jul 26, 2002 1.419 1.461 1.419 1.461 1,330 +0.06(+4.52%)
Jul 25, 2002 1.362 1.497 1.240 1.398 97,787 +0.04(+2.65%)
Jul 24, 2002 1.443 1.448 1.317 1.362 359,220 -0.09(-6.21%)
Jul 23, 2002 1.678 1.700 1.425 1.452 243,491 -0.23(-13.44%)
Jul 22, 2002 1.714 1.767 1.673 1.678 188,923 -0.05(-2.62%)
Jul 19, 2002 1.790 1.790 1.714 1.723 46,343 -0.15(-7.95%)
Jul 17, 2002 2.029 2.029 1.849 1.872 42,795 -0.05(-2.35%)
Jul 12, 2002 1.922 1.939 1.831 1.917 77,609 -0.00(-0.23%)
Jul 11, 2002 2.052 2.052 1.917 1.921 149,231 -0.11(-5.33%)
Jul 10, 2002 1.939 2.029 1.939 2.029 47,452 +0.09(+4.65%)
Jul 09, 2002 1.962 1.962 1.939 1.939 33,704 +0.00(+0.00%)
Jul 08, 2002 1.944 1.944 1.939 1.939 26,830 -0.00(-0.23%)
Jul 05, 2002 1.939 2.070 1.939 1.944 15,965 -0.03(-1.37%)
Jul 04, 2002 2.029 2.069 1.944 1.971 64,970 +0.00(+0.00%)
Jul 03, 2002 2.029 2.069 1.944 1.971 64,970 -0.05(-2.67%)
Jul 02, 2002 2.255 2.259 1.984 2.025 91,357 -0.16(-7.23%)
Jul 01, 2002 2.300 2.368 2.169 2.183 192,471 -0.20(-8.33%)
Jun 28, 2002 2.187 2.390 2.187 2.381 1,174,561 +0.15(+6.67%)
Jun 27, 2002 2.115 2.232 2.029 2.232 257,662 +0.18(+8.55%)
Jun 26, 2002 1.935 2.142 1.894 2.056 280,945 +0.11(+5.56%)
Jun 25, 2002 1.962 2.002 1.930 1.948 166,083 -0.04(-1.80%)
Jun 21, 2002 2.097 2.097 1.926 1.984 302,011 +0.06(+3.27%)
Jun 20, 2002 2.056 2.120 1.894 1.921 702,031 -0.14(-6.58%)
Jun 19, 2002 2.160 2.187 2.056 2.056 169,853 -0.11(-5.00%)
Jun 18, 2002 2.295 2.295 2.160 2.165 156,992 -0.09(-4.00%)
Jun 17, 2002 2.178 2.277 2.133 2.255 249,680 +0.12(+5.49%)
Jun 14, 2002 2.093 2.165 2.079 2.138 206,440 -0.00(-0.21%)
Jun 12, 2002 2.187 2.277 2.079 2.142 405,785 -0.05(-2.06%)
Jun 11, 2002 1.858 2.187 1.835 2.187 610,009 +0.27(+14.12%)
Jun 10, 2002 1.736 1.962 1.736 1.917 309,550 +0.20(+11.84%)
Jun 07, 2002 1.691 1.714 1.615 1.714 388,489 +0.04(+2.43%)
Jun 06, 2002 1.601 1.705 1.583 1.673 1,577,686 +0.03(+1.92%)
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.