Medallion Fin Cp (NQ: MFIN )

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.