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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 6.201 6.263 6.004 6.210 44,304 +0.04(+0.58%)
Feb 25, 2021 6.165 6.228 6.057 6.174 76,117 +0.00(+0.00%)
Feb 24, 2021 6.138 6.362 6.138 6.174 40,959 +0.08(+1.32%)
Feb 23, 2021 6.183 6.205 6.004 6.093 57,257 -0.09(-1.45%)
Feb 22, 2021 6.452 6.613 6.129 6.183 113,832 -0.22(-3.50%)
Feb 19, 2021 6.326 6.703 6.178 6.407 115,840 +0.29(+4.69%)
Feb 18, 2021 6.452 6.667 6.093 6.120 75,908 -0.38(-5.79%)
Feb 17, 2021 6.030 6.694 5.887 6.496 331,123 +0.47(+7.73%)
Feb 16, 2021 6.138 6.138 5.878 6.030 55,705 +0.22(+3.86%)
Feb 12, 2021 5.860 5.887 5.735 5.806 19,753 +0.11(+1.89%)
Feb 11, 2021 5.869 5.995 5.663 5.699 19,023 -0.09(-1.55%)
Feb 10, 2021 5.905 5.923 5.744 5.789 42,542 -0.09(-1.52%)
Feb 09, 2021 5.824 5.932 5.735 5.878 22,625 -0.02(-0.30%)
Feb 08, 2021 5.986 5.986 5.721 5.896 69,442 -0.08(-1.35%)
Feb 05, 2021 6.174 6.183 5.878 5.977 105,015 +0.00(+0.00%)
Feb 04, 2021 5.968 6.060 5.894 5.977 14,485 -0.04(-0.74%)
Feb 03, 2021 5.950 6.022 5.780 6.022 45,339 +0.08(+1.36%)
Feb 02, 2021 6.013 6.093 5.708 5.941 63,313 -0.05(-0.90%)
Feb 01, 2021 6.093 6.138 5.869 5.995 31,465 -0.14(-2.34%)
Jan 29, 2021 5.887 6.210 5.448 6.138 203,334 +0.56(+10.13%)
Jan 28, 2021 5.511 5.591 5.296 5.574 58,424 +0.04(+0.81%)
Jan 27, 2021 6.093 6.362 5.224 5.529 301,609 -0.31(-5.37%)
Jan 26, 2021 4.839 5.977 4.839 5.842 305,672 +1.01(+20.96%)
Jan 25, 2021 4.516 4.857 4.498 4.830 71,141 +0.25(+5.48%)
Jan 22, 2021 4.534 4.606 4.391 4.579 40,622 +0.05(+1.19%)
Jan 21, 2021 4.740 4.910 4.525 4.525 39,419 -0.29(-5.96%)
Jan 20, 2021 4.848 4.866 4.704 4.812 28,258 +0.03(+0.56%)
Jan 19, 2021 4.713 4.875 4.713 4.785 31,937 +0.05(+1.14%)
Jan 15, 2021 4.794 4.794 4.704 4.731 13,391 -0.07(-1.49%)
Jan 14, 2021 4.660 4.919 4.660 4.803 54,570 +0.14(+3.08%)
Jan 13, 2021 4.648 4.704 4.615 4.660 24,609 +0.04(+0.78%)
Jan 12, 2021 4.453 4.660 4.418 4.624 24,328 +0.12(+2.58%)
Jan 11, 2021 4.570 4.619 4.453 4.507 18,681 -0.08(-1.76%)
Jan 08, 2021 4.507 4.651 4.507 4.588 30,020 +0.10(+2.20%)
Jan 07, 2021 4.480 4.534 4.373 4.489 87,294 +0.03(+0.60%)
Jan 06, 2021 4.480 4.686 4.444 4.462 144,883 +0.04(+1.01%)
Jan 05, 2021 4.579 4.597 4.382 4.418 32,207 -0.23(-5.01%)
Jan 04, 2021 4.480 4.695 4.400 4.651 36,008 +0.26(+5.92%)
Dec 31, 2020 4.391 4.391 4.391 50,352 -0.04(-1.01%)
Dec 30, 2020 4.588 4.660 4.391 4.436 50,352 -0.16(-3.51%)
Dec 29, 2020 4.668 4.714 4.489 4.597 54,071 -0.09(-1.91%)
Dec 28, 2020 4.660 4.749 4.319 4.686 29,860 +0.03(+0.58%)
Dec 24, 2020 4.310 4.821 4.310 4.660 95,082 +0.45(+10.64%)
Dec 23, 2020 4.355 4.355 4.158 4.211 44,500 -0.17(-3.89%)
Dec 22, 2020 4.337 4.404 4.319 4.382 6,424 +0.09(+2.09%)
Dec 21, 2020 4.436 4.485 4.265 4.292 33,104 -0.25(-5.52%)
Dec 18, 2020 4.471 4.713 4.436 4.543 44,639 +0.03(+0.60%)
Dec 17, 2020 4.319 4.552 4.319 4.516 26,148 +0.27(+6.33%)
Dec 16, 2020 4.373 4.423 4.247 4.247 40,386 -0.18(-4.05%)
Dec 15, 2020 4.749 4.769 4.364 4.427 74,171 -0.32(-6.79%)
Dec 14, 2020 4.919 4.928 4.660 4.749 27,300 -0.15(-3.11%)
Dec 11, 2020 4.866 4.982 4.794 4.901 17,521 -0.01(-0.18%)
Dec 10, 2020 5.000 5.005 4.776 4.910 29,618 -0.11(-2.14%)
Dec 09, 2020 4.991 5.045 4.919 5.018 22,981 +0.07(+1.45%)
Dec 08, 2020 4.928 5.045 4.928 4.946 42,498 -0.05(-1.08%)
Dec 07, 2020 4.740 5.152 4.660 5.000 54,641 +0.25(+5.28%)
Dec 04, 2020 4.776 4.839 4.731 4.749 20,645 -0.05(-1.12%)
Dec 03, 2020 4.830 4.910 4.785 4.803 28,160 -0.17(-3.42%)
Dec 02, 2020 4.875 4.973 4.629 4.973 85,506 +0.02(+0.36%)
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.