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 7.811 8.194 7.811 7.979 223,234 +0.17(+2.15%)
Jan 30, 2023 7.587 7.886 7.466 7.811 29,222 +0.25(+3.34%)
Jan 27, 2023 7.475 7.643 7.414 7.559 95,605 +0.14(+1.89%)
Jan 26, 2023 7.606 7.615 7.363 7.419 52,674 -0.20(-2.58%)
Jan 25, 2023 7.568 7.634 7.447 7.615 35,309 +0.07(+0.87%)
Jan 24, 2023 7.559 7.643 7.300 7.550 29,228 +0.01(+0.12%)
Jan 23, 2023 7.481 7.615 7.289 7.540 46,218 +0.12(+1.64%)
Jan 20, 2023 7.456 7.578 7.232 7.419 92,583 +0.03(+0.38%)
Jan 19, 2023 7.335 7.494 7.213 7.391 20,708 -0.09(-1.25%)
Jan 18, 2023 7.195 7.624 7.185 7.484 131,283 +0.32(+4.43%)
Jan 17, 2023 7.148 7.218 7.101 7.167 56,131 +0.07(+0.92%)
Jan 13, 2023 6.952 7.185 6.886 7.101 44,880 +0.14(+2.01%)
Jan 12, 2023 6.597 7.045 6.578 6.961 44,678 +0.39(+5.97%)
Jan 11, 2023 6.456 6.720 6.456 6.569 65,021 +0.14(+2.18%)
Jan 10, 2023 6.484 6.596 6.428 6.428 9,029 -0.02(-0.29%)
Jan 09, 2023 6.522 6.569 6.447 6.447 11,346 -0.07(-1.00%)
Jan 06, 2023 6.410 6.513 6.410 6.513 8,478 +0.21(+3.41%)
Jan 05, 2023 6.615 6.615 6.298 6.298 33,568 -0.36(-5.47%)
Jan 04, 2023 6.615 6.718 6.307 6.662 13,214 +0.10(+1.57%)
Jan 03, 2023 6.718 6.802 6.298 6.559 27,334 -0.11(-1.68%)
Dec 30, 2022 6.541 6.774 6.483 6.671 22,116 +0.07(+0.99%)
Dec 29, 2022 6.298 6.676 6.298 6.606 48,987 +0.31(+4.90%)
Dec 28, 2022 6.391 6.400 6.195 6.298 34,126 -0.10(-1.61%)
Dec 27, 2022 6.456 6.498 6.195 6.400 38,418 -0.06(-0.87%)
Dec 23, 2022 6.316 6.531 6.307 6.456 32,955 +0.13(+2.07%)
Dec 22, 2022 6.531 6.531 6.307 6.326 12,144 -0.13(-2.03%)
Dec 21, 2022 6.354 6.597 6.291 6.456 40,027 +0.09(+1.47%)
Dec 20, 2022 6.232 6.439 6.223 6.363 101,565 +0.07(+1.19%)
Dec 19, 2022 6.101 6.597 6.036 6.288 47,824 +0.18(+2.91%)
Dec 16, 2022 6.298 6.480 5.952 6.111 146,828 -0.30(-4.66%)
Dec 15, 2022 6.410 6.505 6.265 6.410 24,949 -0.04(-0.58%)
Dec 14, 2022 6.503 6.629 6.400 6.447 16,532 -0.10(-1.57%)
Dec 13, 2022 6.671 6.671 6.400 6.550 38,658 +0.05(+0.72%)
Dec 12, 2022 6.410 6.587 6.400 6.503 14,958 +0.10(+1.61%)
Dec 09, 2022 6.363 6.587 6.363 6.400 11,999 +0.02(+0.29%)
Dec 08, 2022 6.466 6.727 6.363 6.382 40,807 -0.16(-2.43%)
Dec 07, 2022 6.718 6.727 6.430 6.541 43,422 -0.24(-3.58%)
Dec 06, 2022 6.830 6.868 6.690 6.783 33,996 -0.13(-1.89%)
Dec 05, 2022 6.858 6.919 6.783 6.914 33,392 -0.03(-0.40%)
Dec 02, 2022 6.746 7.017 6.746 6.942 37,476 +0.08(+1.23%)
Dec 01, 2022 6.914 7.157 6.783 6.858 44,876 -0.10(-1.48%)
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%)
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.