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 (%)
Jan 31, 2023 7.812 8.195 7.812 7.980 223,211 +0.17(+2.15%)
Jan 30, 2023 7.588 7.887 7.467 7.812 29,219 +0.25(+3.34%)
Jan 27, 2023 7.476 7.644 7.415 7.560 95,595 +0.14(+1.89%)
Jan 26, 2023 7.606 7.616 7.364 7.420 52,668 -0.20(-2.58%)
Jan 25, 2023 7.569 7.635 7.448 7.616 35,305 +0.07(+0.87%)
Jan 24, 2023 7.560 7.644 7.301 7.550 29,225 +0.01(+0.12%)
Jan 23, 2023 7.482 7.616 7.290 7.541 46,213 +0.12(+1.64%)
Jan 20, 2023 7.457 7.578 7.233 7.420 92,573 +0.03(+0.38%)
Jan 19, 2023 7.336 7.494 7.214 7.392 20,706 -0.09(-1.25%)
Jan 18, 2023 7.195 7.625 7.186 7.485 131,269 +0.32(+4.43%)
Jan 17, 2023 7.149 7.219 7.102 7.167 56,125 +0.07(+0.92%)
Jan 13, 2023 6.952 7.186 6.887 7.102 44,876 +0.14(+2.01%)
Jan 12, 2023 6.597 7.046 6.579 6.962 44,673 +0.39(+5.97%)
Jan 11, 2023 6.457 6.721 6.457 6.569 65,015 +0.14(+2.18%)
Jan 10, 2023 6.485 6.596 6.429 6.429 9,028 -0.02(-0.29%)
Jan 09, 2023 6.523 6.569 6.448 6.448 11,345 -0.07(-1.00%)
Jan 06, 2023 6.410 6.513 6.410 6.513 8,477 +0.21(+3.41%)
Jan 05, 2023 6.616 6.616 6.298 6.298 33,564 -0.36(-5.47%)
Jan 04, 2023 6.616 6.719 6.308 6.663 13,212 +0.10(+1.57%)
Jan 03, 2023 6.719 6.803 6.298 6.560 27,331 -0.11(-1.68%)
Dec 30, 2022 6.541 6.775 6.483 6.672 22,114 +0.07(+0.99%)
Dec 29, 2022 6.298 6.677 6.298 6.607 48,982 +0.31(+4.90%)
Dec 28, 2022 6.392 6.401 6.195 6.298 34,122 -0.10(-1.61%)
Dec 27, 2022 6.457 6.499 6.195 6.401 38,414 -0.06(-0.87%)
Dec 23, 2022 6.317 6.532 6.308 6.457 32,951 +0.13(+2.07%)
Dec 22, 2022 6.532 6.532 6.308 6.326 12,142 -0.13(-2.03%)
Dec 21, 2022 6.354 6.597 6.291 6.457 40,023 +0.09(+1.47%)
Dec 20, 2022 6.233 6.440 6.223 6.364 101,554 +0.07(+1.19%)
Dec 19, 2022 6.102 6.597 6.037 6.289 47,819 +0.18(+2.91%)
Dec 16, 2022 6.298 6.480 5.953 6.111 146,813 -0.30(-4.66%)
Dec 15, 2022 6.410 6.506 6.266 6.410 24,947 -0.04(-0.58%)
Dec 14, 2022 6.504 6.630 6.401 6.448 16,530 -0.10(-1.57%)
Dec 13, 2022 6.672 6.672 6.401 6.551 38,654 +0.05(+0.72%)
Dec 12, 2022 6.410 6.588 6.401 6.504 14,957 +0.10(+1.61%)
Dec 09, 2022 6.364 6.588 6.364 6.401 11,998 +0.02(+0.29%)
Dec 08, 2022 6.466 6.728 6.364 6.382 40,803 -0.16(-2.43%)
Dec 07, 2022 6.719 6.728 6.431 6.541 43,417 -0.24(-3.58%)
Dec 06, 2022 6.831 6.868 6.691 6.784 33,992 -0.13(-1.89%)
Dec 05, 2022 6.859 6.920 6.784 6.915 33,389 -0.03(-0.40%)
Dec 02, 2022 6.747 7.018 6.747 6.943 37,472 +0.08(+1.23%)
Dec 01, 2022 6.915 7.158 6.784 6.859 44,871 -0.10(-1.48%)
Nov 30, 2022 6.906 6.962 6.737 6.962 42,152 +0.12(+1.78%)
Nov 29, 2022 6.775 6.901 6.756 6.840 27,766 +0.00(+0.00%)
Nov 28, 2022 6.822 6.915 6.737 6.840 49,666 -0.04(-0.54%)
Nov 25, 2022 6.653 6.915 6.653 6.878 23,707 +0.15(+2.22%)
Nov 23, 2022 6.709 6.990 6.373 6.728 33,166 +0.02(+0.28%)
Nov 22, 2022 6.392 6.775 6.317 6.709 45,252 +0.35(+5.43%)
Nov 21, 2022 6.153 6.438 6.069 6.364 227,313 +0.18(+2.87%)
Nov 18, 2022 6.177 6.317 5.999 6.186 148,618 +0.01(+0.15%)
Nov 17, 2022 6.280 6.354 5.938 6.177 95,869 -0.11(-1.78%)
Nov 16, 2022 6.186 6.382 6.167 6.289 65,378 +0.03(+0.45%)
Nov 15, 2022 6.317 7.121 6.261 6.261 207,345 -0.05(-0.74%)
Nov 14, 2022 6.382 6.532 6.242 6.308 45,862 -0.06(-0.88%)
Nov 11, 2022 6.290 6.465 6.160 6.364 54,699 +0.03(+0.44%)
Nov 10, 2022 6.650 6.650 6.281 6.336 60,455 -0.04(-0.58%)
Nov 09, 2022 6.595 6.789 6.336 6.373 38,197 -0.31(-4.70%)
Nov 08, 2022 6.752 6.807 6.641 6.687 21,454 -0.19(-2.82%)
Nov 07, 2022 6.844 6.899 6.798 6.881 29,334 -0.02(-0.27%)
Nov 04, 2022 6.918 6.946 6.733 6.899 22,698 +0.03(+0.40%)
Nov 03, 2022 6.705 6.973 6.705 6.872 17,219 +0.04(+0.54%)
Nov 02, 2022 6.816 7.019 6.724 6.835 51,680 +0.02(+0.27%)
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.