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 (%)
Jul 31, 2023 8.978 9.656 8.978 9.513 585,395 +0.53(+5.96%)
Jul 28, 2023 8.835 9.026 8.660 8.978 206,076 +0.22(+2.51%)
Jul 27, 2023 8.787 8.816 8.510 8.758 106,722 +0.03(+0.33%)
Jul 26, 2023 8.510 8.754 8.386 8.730 160,083 +0.34(+4.10%)
Jul 25, 2023 8.501 8.701 8.205 8.386 266,213 +0.51(+6.42%)
Jul 24, 2023 7.765 8.166 7.765 7.880 109,015 +0.05(+0.61%)
Jul 21, 2023 7.775 7.834 7.574 7.832 28,523 +0.06(+0.74%)
Jul 20, 2023 7.813 7.813 7.631 7.775 21,483 -0.05(-0.61%)
Jul 19, 2023 7.679 7.851 7.641 7.822 43,513 +0.10(+1.24%)
Jul 18, 2023 7.631 7.756 7.584 7.727 21,829 +0.15(+2.02%)
Jul 17, 2023 7.450 7.689 7.450 7.574 46,057 +0.12(+1.67%)
Jul 14, 2023 7.631 7.631 7.354 7.450 23,242 -0.16(-2.13%)
Jul 13, 2023 7.574 7.641 7.460 7.612 26,080 +0.12(+1.66%)
Jul 12, 2023 7.631 7.641 7.450 7.488 29,141 -0.07(-0.88%)
Jul 11, 2023 7.307 7.641 7.292 7.555 25,359 +0.35(+4.91%)
Jul 10, 2023 7.211 7.402 7.163 7.202 27,320 +0.05(+0.67%)
Jul 07, 2023 7.087 7.307 7.087 7.154 16,195 +0.04(+0.54%)
Jul 06, 2023 7.345 7.603 7.025 7.116 30,536 -0.23(-3.12%)
Jul 05, 2023 7.622 7.641 7.240 7.345 52,186 -0.30(-3.88%)
Jul 03, 2023 7.603 7.660 7.555 7.641 40,955 +0.09(+1.14%)
Jun 30, 2023 7.488 7.689 7.412 7.555 30,062 +0.10(+1.28%)
Jun 29, 2023 7.364 7.507 7.268 7.460 29,384 +0.19(+2.63%)
Jun 28, 2023 7.345 7.402 7.159 7.268 27,998 +0.09(+1.20%)
Jun 27, 2023 7.297 7.363 7.163 7.183 23,683 -0.03(-0.40%)
Jun 26, 2023 6.992 7.288 6.992 7.211 22,644 +0.18(+2.58%)
Jun 23, 2023 7.049 7.211 7.001 7.030 50,836 -0.14(-2.00%)
Jun 22, 2023 7.383 7.421 7.144 7.173 34,986 -0.29(-3.84%)
Jun 21, 2023 7.412 7.507 7.335 7.460 13,908 +0.06(+0.77%)
Jun 20, 2023 7.307 7.431 7.211 7.402 70,087 +0.15(+2.11%)
Jun 16, 2023 7.507 7.626 7.210 7.249 42,402 -0.25(-3.31%)
Jun 15, 2023 7.383 7.612 7.383 7.498 37,691 +1.14(+17.87%)
May 08, 2023 5.927 6.616 5.927 6.361 160,025 +0.59(+10.13%)
May 05, 2023 5.616 5.889 5.578 5.776 71,024 +0.33(+6.07%)
May 04, 2023 5.719 6.058 5.427 5.446 84,555 -0.36(-6.18%)
May 03, 2023 6.012 6.427 5.691 5.804 133,622 -0.12(-2.07%)
May 02, 2023 6.106 6.106 5.323 5.927 118,002 +0.02(+0.32%)
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.