Medallion Fin Cp (NQ: MFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	6.214	6.235	6.131	6.214	76,514	+0.03(+0.50%)
Oct 30, 2006	6.094	6.214	6.037	6.183	48,533	+0.07(+1.19%)
Oct 27, 2006	6.151	6.188	6.110	6.110	60,535	-0.07(-1.18%)
Oct 26, 2006	6.219	6.240	6.141	6.183	70,174	-0.03(-0.42%)
Oct 25, 2006	6.172	6.219	6.125	6.209	41,506	+0.05(+0.76%)
Oct 24, 2006	6.203	6.203	6.032	6.162	97,684	-0.05(-0.84%)
Oct 23, 2006	6.193	6.219	6.068	6.214	67,695	-0.01(-0.08%)
Oct 20, 2006	6.240	6.240	6.021	6.219	93,513	+0.01(+0.08%)
Oct 19, 2006	6.183	6.235	6.141	6.214	80,136	+0.00(+0.00%)
Oct 18, 2006	6.209	6.240	6.105	6.214	49,083	+0.02(+0.34%)
Oct 17, 2006	6.094	6.209	6.058	6.193	79,076	+0.06(+0.93%)
Oct 16, 2006	6.177	6.177	6.037	6.136	69,310	-0.02(-0.34%)
Oct 13, 2006	6.094	6.172	5.923	6.157	120,396	+0.08(+1.37%)
Oct 12, 2006	5.839	6.073	5.746	6.073	133,954	+0.27(+4.57%)
Oct 11, 2006	5.824	5.891	5.770	5.808	60,747	-0.05(-0.80%)
Oct 10, 2006	5.839	5.871	5.699	5.855	88,294	+0.04(+0.63%)
Oct 09, 2006	5.850	5.850	5.715	5.819	62,566	-0.02(-0.36%)
Oct 06, 2006	5.881	5.891	5.819	5.839	51,710	-0.04(-0.62%)
Oct 05, 2006	5.834	5.881	5.824	5.876	50,966	+0.03(+0.44%)
Oct 04, 2006	5.793	5.891	5.793	5.850	114,388	+0.04(+0.63%)
Oct 03, 2006	5.819	5.845	5.761	5.813	70,160	-0.03(-0.53%)
Oct 02, 2006	5.756	5.860	5.756	5.845	133,544	+0.11(+1.90%)
Sep 29, 2006	5.777	5.876	5.727	5.735	156,845	-0.02(-0.36%)
Sep 28, 2006	5.808	5.850	5.756	5.756	71,491	-0.03(-0.54%)
Sep 27, 2006	5.819	5.829	5.746	5.787	100,113	-0.05(-0.89%)
Sep 26, 2006	5.813	5.855	5.782	5.839	64,616	+0.04(+0.63%)
Sep 25, 2006	5.813	5.860	5.751	5.803	98,324	-0.01(-0.18%)
Sep 22, 2006	5.777	5.850	5.741	5.813	117,598	+0.04(+0.63%)
Sep 21, 2006	5.876	5.943	5.694	5.777	234,589	-0.10(-1.68%)
Sep 20, 2006	5.787	5.907	5.735	5.876	110,650	+0.10(+1.80%)
Sep 19, 2006	5.704	5.772	5.642	5.772	98,984	+0.06(+1.09%)
Sep 18, 2006	5.897	5.933	5.694	5.709	184,051	-0.20(-3.43%)
Sep 15, 2006	5.876	5.928	5.741	5.912	359,568	+0.07(+1.16%)
Sep 14, 2006	5.725	5.876	5.678	5.845	91,492	+0.10(+1.72%)
Sep 13, 2006	5.819	5.850	5.668	5.746	163,289	-0.09(-1.52%)
Sep 12, 2006	5.813	5.850	5.699	5.834	215,488	+0.02(+0.36%)
Sep 11, 2006	5.715	5.850	5.673	5.813	88,688	+0.06(+1.09%)
Sep 08, 2006	5.798	5.818	5.689	5.751	94,999	-0.05(-0.90%)
Sep 07, 2006	5.813	5.865	5.782	5.803	126,733	-0.04(-0.62%)
Sep 06, 2006	5.850	5.897	5.772	5.839	63,316	-0.06(-0.97%)
Sep 05, 2006	6.110	6.162	5.876	5.897	125,913	-0.25(-4.06%)
Sep 01, 2006	6.120	6.162	5.954	6.146	86,076	+0.07(+1.11%)
Aug 31, 2006	5.902	6.136	5.876	6.079	202,019	+0.17(+2.81%)
Aug 30, 2006	5.803	5.975	5.803	5.912	102,690	+0.07(+1.25%)
Aug 29, 2006	5.720	5.839	5.668	5.839	98,217	+0.12(+2.18%)
Aug 28, 2006	5.767	5.793	5.663	5.715	163,639	-0.07(-1.17%)
Aug 25, 2006	5.704	5.798	5.689	5.782	141,818	+0.09(+1.55%)
Aug 24, 2006	5.704	5.735	5.689	5.694	95,799	-0.01(-0.18%)
Aug 23, 2006	5.813	5.813	5.678	5.704	138,608	-0.09(-1.53%)
Aug 22, 2006	5.579	5.824	5.564	5.793	261,678	+0.19(+3.44%)
Aug 21, 2006	5.538	5.663	5.460	5.600	1,296,659	+0.05(+0.94%)
Aug 18, 2006	5.704	5.720	5.470	5.548	318,265	-0.14(-2.47%)
Aug 17, 2006	5.720	5.730	5.564	5.689	281,151	-0.07(-1.26%)
Aug 16, 2006	6.162	6.162	5.543	5.761	574,091	-0.42(-6.81%)
Aug 15, 2006	6.058	6.261	6.016	6.183	187,313	+0.16(+2.59%)
Aug 14, 2006	5.938	6.136	5.938	6.027	88,811	+0.14(+2.29%)
Aug 11, 2006	5.928	5.985	5.881	5.891	75,728	-0.04(-0.61%)
Aug 10, 2006	6.027	6.053	5.928	5.928	211,629	-0.08(-1.30%)
Aug 09, 2006	6.203	6.224	5.995	6.006	166,166	-0.12(-2.04%)
Aug 08, 2006	6.021	6.240	5.928	6.131	548,897	+0.13(+2.17%)
Aug 07, 2006	6.032	6.079	5.949	6.001	161,766	-0.14(-2.20%)
Aug 04, 2006	6.219	6.401	6.084	6.136	148,843	-0.13(-2.07%)
Aug 03, 2006	6.448	6.463	6.245	6.266	81,984	-0.23(-3.52%)
Aug 02, 2006	6.276	6.500	6.276	6.495	114,942	+0.25(+4.08%)

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.