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

Medallion Fin Cp (NQ: MFIN )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 7.668 7.922 7.395 7.758 63,808 +0.07(+0.94%)
Apr 29, 2021 7.704 7.704 7.314 7.686 49,397 +0.06(+0.83%)
Apr 28, 2021 7.577 7.690 7.378 7.622 55,645 +0.05(+0.60%)
Apr 27, 2021 7.168 7.686 7.032 7.577 204,832 +0.38(+5.30%)
Apr 26, 2021 7.078 7.196 6.987 7.196 16,345 +0.09(+1.28%)
Apr 23, 2021 6.858 7.141 6.790 7.105 32,730 +0.24(+3.57%)
Apr 22, 2021 6.851 7.014 6.815 6.860 22,190 +0.01(+0.13%)
Apr 21, 2021 6.796 6.905 6.796 6.851 21,817 +0.11(+1.62%)
Apr 20, 2021 7.051 7.051 6.715 6.742 25,613 -0.29(-4.13%)
Apr 19, 2021 7.178 7.187 6.969 7.032 22,960 -0.12(-1.65%)
Apr 16, 2021 7.241 7.241 7.005 7.150 48,930 +0.03(+0.38%)
Apr 15, 2021 6.960 7.178 6.960 7.123 47,649 +0.16(+2.35%)
Apr 14, 2021 6.960 6.987 6.871 6.960 12,305 +0.05(+0.79%)
Apr 13, 2021 6.860 7.005 6.851 6.905 28,805 +0.01(+0.13%)
Apr 12, 2021 6.851 6.978 6.851 6.896 29,852 +0.00(+0.00%)
Apr 09, 2021 6.869 6.943 6.815 6.896 10,249 +0.08(+1.20%)
Apr 08, 2021 6.978 7.023 6.760 6.815 42,781 -0.08(-1.18%)
Apr 07, 2021 6.942 7.041 6.869 6.896 30,845 +0.06(+0.93%)
Apr 06, 2021 6.896 6.923 6.796 6.833 25,494 +0.00(+0.00%)
Apr 05, 2021 6.488 6.914 6.488 6.833 73,358 +0.31(+4.73%)
Apr 01, 2021 6.488 6.524 6.316 6.524 36,808 +0.13(+1.99%)
Mar 31, 2021 6.334 6.760 6.198 6.397 102,466 +0.00(+0.00%)
Mar 30, 2021 6.352 6.515 6.352 6.397 11,168 +0.04(+0.57%)
Mar 29, 2021 6.316 6.697 6.316 6.361 65,159 -0.04(-0.57%)
Mar 26, 2021 6.334 6.452 6.216 6.397 38,020 +0.05(+0.71%)
Mar 25, 2021 6.170 6.433 6.170 6.352 43,094 +0.14(+2.19%)
Mar 24, 2021 6.279 6.570 6.216 6.216 32,919 -0.07(-1.15%)
Mar 23, 2021 6.488 6.515 6.279 6.288 28,251 -0.16(-2.53%)
Mar 22, 2021 6.624 6.701 6.379 6.452 39,599 -0.21(-3.13%)
Mar 19, 2021 6.933 7.005 6.633 6.660 231,319 -0.34(-4.80%)
Mar 18, 2021 6.887 7.060 6.834 6.996 40,720 +0.05(+0.65%)
Mar 17, 2021 6.982 7.060 6.875 6.951 20,851 -0.04(-0.52%)
Mar 16, 2021 7.087 7.159 6.933 6.987 37,072 -0.16(-2.28%)
Mar 15, 2021 6.806 7.150 6.733 7.150 52,021 +0.29(+4.23%)
Mar 12, 2021 6.896 7.051 6.742 6.860 47,828 -0.10(-1.43%)
Mar 11, 2021 6.851 7.078 6.778 6.960 49,961 +0.15(+2.27%)
Mar 10, 2021 6.715 6.887 6.570 6.806 121,869 +0.20(+3.02%)
Mar 09, 2021 6.443 7.241 6.352 6.606 344,633 +0.18(+2.82%)
Mar 08, 2021 6.225 6.443 6.179 6.424 31,233 +0.15(+2.31%)
Mar 05, 2021 6.052 6.306 6.034 6.279 44,192 +0.12(+1.91%)
Mar 04, 2021 6.148 6.229 5.853 6.161 60,976 -0.17(-2.72%)
Mar 03, 2021 6.306 6.406 6.188 6.334 55,106 -0.01(-0.14%)
Mar 02, 2021 6.388 6.488 6.261 6.343 26,238 -0.15(-2.24%)
Mar 01, 2021 6.397 6.497 6.347 6.488 49,617 +0.20(+3.17%)
Feb 26, 2021 6.279 6.343 6.080 6.288 43,751 +0.04(+0.58%)
Feb 25, 2021 6.243 6.306 6.134 6.252 75,166 +0.00(+0.00%)
Feb 24, 2021 6.216 6.443 6.216 6.252 40,447 +0.08(+1.32%)
Feb 23, 2021 6.261 6.284 6.080 6.170 56,541 -0.09(-1.45%)
Feb 22, 2021 6.533 6.697 6.207 6.261 112,410 -0.23(-3.50%)
Feb 19, 2021 6.406 6.787 6.256 6.488 114,392 +0.29(+4.69%)
Feb 18, 2021 6.533 6.751 6.170 6.198 74,960 -0.38(-5.79%)
Feb 17, 2021 6.107 6.778 5.962 6.579 326,985 +0.47(+7.73%)
Feb 16, 2021 6.216 6.216 5.953 6.107 55,009 +0.23(+3.86%)
Feb 12, 2021 5.934 5.962 5.807 5.880 19,506 +0.11(+1.89%)
Feb 11, 2021 5.943 6.071 5.735 5.771 18,785 -0.09(-1.55%)
Feb 10, 2021 5.980 5.998 5.816 5.862 42,011 -0.09(-1.52%)
Feb 09, 2021 5.898 6.007 5.807 5.953 22,342 -0.02(-0.30%)
Feb 08, 2021 6.061 6.061 5.793 5.971 68,574 -0.08(-1.35%)
Feb 05, 2021 6.252 6.261 5.953 6.052 103,702 +0.00(+0.00%)
Feb 04, 2021 6.043 6.137 5.969 6.052 14,304 -0.05(-0.74%)
Feb 03, 2021 6.025 6.098 5.853 6.098 44,772 +0.08(+1.36%)
Feb 02, 2021 6.089 6.170 5.780 6.016 62,522 -0.05(-0.90%)
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.