Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medallion Fin Cp
(NQ:
MFIN
)
8.280
-0.040 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
6.755
6.833
6.739
6.775
112,257
+0.00(+0.00%)
May 30, 2006
6.838
6.848
6.760
6.775
121,740
-0.07(-1.06%)
May 26, 2006
6.791
6.848
6.770
6.848
112,152
+0.09(+1.39%)
May 25, 2006
6.786
6.812
6.729
6.755
124,263
-0.02(-0.23%)
May 24, 2006
6.744
6.890
6.692
6.770
140,904
+0.04(+0.62%)
May 23, 2006
6.682
6.734
6.578
6.729
112,571
+0.07(+1.09%)
May 22, 2006
6.775
6.775
6.578
6.656
225,358
-0.10(-1.54%)
May 19, 2006
6.718
6.765
6.666
6.760
104,059
+0.00(+0.00%)
May 18, 2006
6.708
6.786
6.708
6.760
152,983
+0.04(+0.54%)
May 17, 2006
6.760
6.764
6.640
6.723
139,443
-0.05(-0.69%)
May 16, 2006
6.853
6.853
6.760
6.770
78,601
-0.06(-0.84%)
May 15, 2006
6.765
6.827
6.682
6.827
250,143
+0.07(+1.08%)
May 12, 2006
6.723
6.786
6.708
6.755
207,329
+0.05(+0.70%)
May 11, 2006
6.968
6.968
6.661
6.708
191,767
-0.27(-3.80%)
May 10, 2006
7.171
7.197
6.973
6.973
220,848
-0.17(-2.40%)
May 09, 2006
7.103
7.202
7.046
7.145
108,902
+0.08(+1.10%)
May 08, 2006
7.046
7.098
7.030
7.067
215,898
+0.04(+0.52%)
May 05, 2006
6.859
7.056
6.744
7.030
292,119
+0.19(+2.81%)
May 04, 2006
6.812
6.838
6.796
6.838
140,181
+0.05(+0.69%)
May 03, 2006
6.775
6.859
6.729
6.791
128,823
+0.00(+0.00%)
May 02, 2006
6.614
6.822
6.614
6.791
224,112
+0.17(+2.51%)
May 01, 2006
6.905
6.916
6.578
6.625
287,109
-0.30(-4.28%)
Apr 28, 2006
6.885
6.983
6.864
6.921
281,543
+0.05(+0.68%)
Apr 27, 2006
6.983
6.983
6.838
6.874
94,005
-0.10(-1.49%)
Apr 26, 2006
6.942
6.989
6.900
6.978
101,150
+0.03(+0.37%)
Apr 25, 2006
6.921
6.978
6.879
6.952
197,217
-0.01(-0.07%)
Apr 24, 2006
6.916
6.968
6.916
6.957
63,410
+0.03(+0.45%)
Apr 21, 2006
6.900
6.968
6.873
6.926
149,662
+0.01(+0.15%)
Apr 20, 2006
6.931
6.957
6.916
6.916
155,899
-0.02(-0.23%)
Apr 19, 2006
6.968
6.968
6.905
6.931
123,490
-0.03(-0.45%)
Apr 18, 2006
6.900
6.968
6.895
6.963
119,952
+0.05(+0.75%)
Apr 17, 2006
6.890
6.916
6.825
6.911
52,216
+0.04(+0.53%)
Apr 13, 2006
6.967
6.967
6.869
6.874
46,233
-0.04(-0.53%)
Apr 12, 2006
6.921
6.968
6.885
6.911
105,723
-0.01(-0.15%)
Apr 11, 2006
6.911
6.957
6.874
6.921
85,074
+0.00(+0.00%)
Apr 10, 2006
6.843
6.926
6.843
6.921
118,292
+0.06(+0.91%)
Apr 07, 2006
6.937
6.942
6.838
6.859
87,540
-0.06(-0.83%)
Apr 06, 2006
6.864
6.952
6.838
6.916
120,802
+0.04(+0.53%)
Apr 05, 2006
7.015
7.020
6.879
6.879
117,586
-0.11(-1.64%)
Apr 04, 2006
7.030
7.046
6.994
6.994
121,433
-0.05(-0.74%)
Apr 03, 2006
7.067
7.067
6.937
7.046
116,340
+0.00(+0.00%)
Mar 31, 2006
6.947
7.082
6.947
7.046
193,611
+0.10(+1.50%)
Mar 30, 2006
7.020
7.020
6.931
6.942
99,751
-0.07(-1.04%)
Mar 29, 2006
6.989
7.030
6.983
7.015
125,423
+0.04(+0.60%)
Mar 28, 2006
6.937
6.989
6.931
6.973
230,377
+0.05(+0.75%)
Mar 27, 2006
6.869
6.921
6.853
6.921
291,772
+0.07(+0.99%)
Mar 24, 2006
6.781
6.853
6.781
6.853
223,902
+0.04(+0.61%)
Mar 23, 2006
6.838
6.838
6.749
6.812
110,002
-0.01(-0.08%)
Mar 22, 2006
6.786
6.817
6.760
6.817
132,694
+0.06(+0.85%)
Mar 21, 2006
6.786
6.786
6.749
6.760
118,758
+0.00(+0.00%)
Mar 20, 2006
6.666
6.781
6.666
6.760
241,185
+0.08(+1.17%)
Mar 17, 2006
6.760
6.770
6.619
6.682
291,382
-0.09(-1.31%)
Mar 16, 2006
6.677
6.796
6.645
6.770
804,007
+0.13(+1.93%)
Mar 15, 2006
6.661
6.734
6.526
6.642
349,814
+0.02(+0.27%)
Mar 14, 2006
6.422
6.708
6.422
6.625
690,032
+0.25(+3.92%)
Mar 13, 2006
6.479
6.479
6.287
6.375
167,193
-0.07(-1.05%)
Mar 10, 2006
6.505
6.609
6.406
6.443
280,688
-0.09(-1.43%)
Mar 09, 2006
6.547
6.604
6.500
6.536
261,120
+0.02(+0.24%)
Mar 08, 2006
6.521
6.521
6.448
6.521
126,404
-0.03(-0.48%)
Mar 07, 2006
6.573
6.573
6.453
6.552
139,418
+0.02(+0.24%)
Mar 06, 2006
6.495
6.562
6.479
6.536
193,526
+0.01(+0.16%)
Mar 03, 2006
6.380
6.526
6.344
6.526
385,336
+0.18(+2.87%)
Mar 02, 2006
6.427
6.448
6.328
6.344
278,649
-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
.