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

Medallion Fin Cp (NQ: MFIN )

7.950 -0.030 (-0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Nov 30, 2022 6.905 6.961 6.737 6.961 42,157 +0.12(+1.78%)
Nov 29, 2022 6.774 6.900 6.755 6.840 27,769 +0.00(+0.00%)
Nov 28, 2022 6.821 6.914 6.736 6.840 49,671 -0.04(-0.54%)
Nov 25, 2022 6.653 6.914 6.653 6.877 23,710 +0.15(+2.22%)
Nov 23, 2022 6.709 6.989 6.372 6.727 33,170 +0.02(+0.28%)
Nov 22, 2022 6.391 6.774 6.316 6.709 45,257 +0.35(+5.43%)
Nov 21, 2022 6.153 6.438 6.069 6.363 227,337 +0.18(+2.87%)
Nov 18, 2022 6.176 6.316 5.999 6.185 148,634 +0.01(+0.15%)
Nov 17, 2022 6.279 6.354 5.938 6.176 95,879 -0.11(-1.78%)
Nov 16, 2022 6.185 6.382 6.167 6.288 65,385 +0.03(+0.45%)
Nov 15, 2022 6.316 7.120 6.260 6.260 207,367 -0.05(-0.74%)
Nov 14, 2022 6.382 6.531 6.242 6.307 45,867 -0.06(-0.88%)
Nov 11, 2022 6.289 6.465 6.160 6.363 54,705 +0.03(+0.44%)
Nov 10, 2022 6.649 6.649 6.280 6.335 60,461 -0.04(-0.58%)
Nov 09, 2022 6.594 6.788 6.335 6.372 38,201 -0.31(-4.70%)
Nov 08, 2022 6.751 6.806 6.640 6.686 21,457 -0.19(-2.82%)
Nov 07, 2022 6.843 6.899 6.797 6.880 29,338 -0.02(-0.27%)
Nov 04, 2022 6.917 6.945 6.732 6.899 22,701 +0.03(+0.40%)
Nov 03, 2022 6.705 6.973 6.705 6.871 17,221 +0.04(+0.54%)
Nov 02, 2022 6.816 7.019 6.723 6.834 51,686 +0.02(+0.27%)
Nov 01, 2022 6.779 6.880 6.668 6.816 24,390 -0.04(-0.54%)
Oct 31, 2022 6.779 7.016 6.668 6.852 54,533 -0.16(-2.24%)
Oct 28, 2022 6.557 7.093 6.557 7.009 67,816 +0.04(+0.53%)
Oct 27, 2022 6.732 6.973 6.732 6.973 60,810 +0.30(+4.43%)
Oct 26, 2022 6.502 6.806 6.317 6.677 59,961 +0.18(+2.84%)
Oct 25, 2022 6.188 6.607 6.141 6.492 81,462 +0.34(+5.56%)
Oct 24, 2022 6.197 6.261 6.123 6.151 47,945 +0.06(+1.06%)
Oct 21, 2022 6.114 6.197 6.077 6.086 48,815 -0.08(-1.35%)
Oct 20, 2022 6.308 6.363 6.132 6.169 63,713 +0.01(+0.15%)
Oct 19, 2022 6.252 6.345 6.132 6.160 60,968 -0.20(-3.19%)
Oct 18, 2022 6.298 6.428 6.252 6.363 59,939 +0.09(+1.47%)
Oct 17, 2022 6.400 6.511 6.271 6.271 38,605 -0.08(-1.31%)
Oct 14, 2022 6.588 6.588 6.289 6.354 16,610 -0.09(-1.43%)
Oct 13, 2022 6.159 6.502 6.150 6.446 51,279 +0.06(+1.01%)
Oct 12, 2022 6.298 6.492 6.289 6.381 61,482 +0.16(+2.52%)
Oct 11, 2022 6.086 6.372 5.929 6.224 66,926 +0.20(+3.37%)
Oct 10, 2022 6.058 6.271 5.984 6.021 48,783 -0.07(-1.21%)
Oct 07, 2022 6.188 6.188 5.998 6.095 55,245 -0.08(-1.35%)
Oct 06, 2022 6.326 6.335 6.178 6.178 36,315 -0.15(-2.34%)
Oct 05, 2022 6.649 6.649 6.224 6.326 106,509 -0.78(-11.04%)
Oct 04, 2022 6.723 7.148 6.575 7.111 73,143 +0.54(+8.15%)
Oct 03, 2022 6.502 6.742 6.502 6.575 44,844 +0.09(+1.42%)
Sep 30, 2022 6.688 6.688 6.422 6.483 101,500 +0.02(+0.29%)
Sep 29, 2022 6.483 6.566 6.317 6.465 86,987 -0.09(-1.41%)
Sep 28, 2022 6.151 6.705 6.151 6.557 74,115 +0.38(+6.13%)
Sep 27, 2022 6.280 6.439 6.021 6.178 40,210 -0.09(-1.47%)
Sep 26, 2022 6.465 6.538 6.234 6.271 69,198 -0.19(-3.00%)
Sep 23, 2022 6.843 6.843 6.188 6.465 105,652 -0.47(-6.79%)
Sep 22, 2022 6.843 7.000 6.723 6.936 27,660 -0.06(-0.79%)
Sep 21, 2022 6.926 7.139 6.806 6.991 55,693 +0.18(+2.71%)
Sep 20, 2022 7.222 7.222 6.714 6.806 55,227 -0.19(-2.77%)
Sep 19, 2022 6.982 7.000 6.714 7.000 52,643 +0.06(+0.93%)
Sep 16, 2022 6.871 6.936 6.474 6.936 108,939 +0.08(+1.21%)
Sep 15, 2022 6.954 7.056 6.769 6.852 96,183 -0.15(-2.11%)
Sep 14, 2022 6.991 7.138 6.742 7.000 99,524 -0.04(-0.52%)
Sep 13, 2022 7.056 7.268 6.899 7.037 65,439 -0.18(-2.56%)
Sep 12, 2022 7.444 7.453 7.046 7.222 86,159 -0.25(-3.34%)
Sep 09, 2022 7.259 7.480 7.122 7.471 48,407 +0.35(+4.93%)
Sep 08, 2022 6.945 7.185 6.945 7.120 38,209 +0.06(+0.92%)
Sep 07, 2022 7.130 7.268 6.982 7.056 80,175 +0.04(+0.53%)
Sep 06, 2022 7.139 7.323 6.973 7.019 107,368 -0.19(-2.69%)
Sep 02, 2022 7.139 7.259 6.852 7.213 80,787 +0.10(+1.43%)
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.