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

Medallion Fin Cp (NQ: MFIN )

8.010 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM 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, 2023 9.293 9.303 9.040 9.293 103,055 +0.10(+1.06%)
Nov 29, 2023 9.293 9.303 9.108 9.196 61,482 +0.00(+0.00%)
Nov 28, 2023 9.235 9.264 9.059 9.196 53,755 -0.01(-0.11%)
Nov 27, 2023 9.264 9.284 9.001 9.205 55,525 -0.03(-0.32%)
Nov 24, 2023 9.098 9.264 8.942 9.235 37,893 +0.16(+1.72%)
Nov 22, 2023 9.118 9.215 8.834 9.079 71,614 +0.01(+0.11%)
Nov 21, 2023 8.854 9.147 8.806 9.069 87,540 +0.24(+2.76%)
Nov 20, 2023 8.815 8.962 8.767 8.825 55,156 +0.10(+1.12%)
Nov 17, 2023 8.659 8.796 8.542 8.727 41,772 +0.07(+0.79%)
Nov 16, 2023 8.796 8.796 8.552 8.659 36,754 -0.11(-1.22%)
Nov 15, 2023 8.396 8.845 8.396 8.767 71,766 +0.34(+4.05%)
Nov 14, 2023 8.776 8.776 8.328 8.425 170,646 -0.20(-2.26%)
Nov 13, 2023 8.206 8.659 8.206 8.620 99,334 +0.29(+3.47%)
Nov 10, 2023 8.051 8.331 7.743 8.331 171,159 +0.36(+4.47%)
Nov 09, 2023 7.993 8.093 7.767 7.974 82,105 -0.02(-0.24%)
Nov 08, 2023 7.801 8.225 7.709 7.993 50,428 +0.09(+1.10%)
Nov 07, 2023 8.215 8.244 7.511 7.907 82,760 -0.31(-3.76%)
Nov 06, 2023 8.302 8.466 8.196 8.215 68,033 +0.05(+0.59%)
Nov 03, 2023 7.868 8.562 7.868 8.167 114,420 +0.40(+5.22%)
Nov 02, 2023 7.617 8.321 7.560 7.762 177,524 +0.28(+3.74%)
Nov 01, 2023 7.116 7.873 7.039 7.482 107,139 +0.45(+6.45%)
Oct 31, 2023 6.557 7.232 6.522 7.029 125,926 +0.76(+12.15%)
Oct 30, 2023 6.383 6.509 6.113 6.268 93,133 -0.02(-0.31%)
Oct 27, 2023 6.277 6.349 6.210 6.287 27,344 +0.03(+0.46%)
Oct 26, 2023 6.402 6.499 6.219 6.258 28,468 -0.02(-0.31%)
Oct 25, 2023 6.268 6.364 6.219 6.277 31,499 -0.04(-0.61%)
Oct 24, 2023 6.470 6.470 6.190 6.316 30,296 +0.08(+1.24%)
Oct 23, 2023 6.287 6.383 6.210 6.239 27,344 -0.06(-0.92%)
Oct 20, 2023 6.556 6.604 6.152 6.296 38,264 -0.14(-2.25%)
Oct 19, 2023 6.383 6.856 6.335 6.441 45,363 +0.06(+0.91%)
Oct 18, 2023 6.402 6.682 6.171 6.383 120,833 +0.01(+0.15%)
Oct 17, 2023 6.229 6.537 6.090 6.374 56,865 +0.12(+1.85%)
Oct 16, 2023 6.412 6.499 6.171 6.258 41,490 +0.10(+1.56%)
Oct 13, 2023 6.113 6.268 6.104 6.161 23,236 +0.01(+0.16%)
Oct 12, 2023 6.365 6.422 6.051 6.152 66,891 -0.27(-4.20%)
Oct 11, 2023 6.605 6.740 6.422 6.422 58,423 -0.10(-1.48%)
Oct 10, 2023 6.499 6.833 6.364 6.518 28,414 -0.02(-0.30%)
Oct 09, 2023 6.663 6.730 6.422 6.537 32,834 -0.13(-1.88%)
Oct 06, 2023 6.383 6.836 6.383 6.663 45,196 +0.30(+4.70%)
Oct 05, 2023 6.306 6.557 6.258 6.364 34,282 +0.10(+1.54%)
Oct 04, 2023 6.287 6.393 6.219 6.268 62,413 -0.09(-1.37%)
Oct 03, 2023 6.451 6.499 6.210 6.354 81,980 -0.19(-2.95%)
Oct 02, 2023 6.682 6.774 6.499 6.547 49,878 -0.22(-3.28%)
Sep 29, 2023 6.827 6.827 6.672 6.769 40,751 -0.03(-0.43%)
Sep 28, 2023 6.759 6.962 6.711 6.798 33,466 +0.05(+0.71%)
Sep 27, 2023 6.788 6.962 6.750 6.750 20,167 -0.03(-0.43%)
Sep 26, 2023 6.962 6.962 6.682 6.779 75,734 -0.22(-3.17%)
Sep 25, 2023 7.174 7.227 6.991 7.000 25,626 -0.17(-2.42%)
Sep 22, 2023 7.232 7.396 7.159 7.174 61,091 +0.00(+0.00%)
Sep 21, 2023 7.328 7.481 7.145 7.174 39,352 -0.19(-2.62%)
Sep 20, 2023 7.560 7.627 7.309 7.367 29,286 -0.13(-1.80%)
Sep 19, 2023 7.675 7.723 7.434 7.502 55,860 -0.12(-1.52%)
Sep 18, 2023 7.328 7.695 7.328 7.617 81,742 +0.24(+3.27%)
Sep 15, 2023 7.328 7.463 7.184 7.376 136,673 +0.03(+0.39%)
Sep 14, 2023 7.405 7.502 7.203 7.347 85,529 +0.00(+0.00%)
Sep 13, 2023 7.588 7.656 7.347 7.347 32,887 -0.18(-2.43%)
Sep 12, 2023 7.367 7.617 7.328 7.531 57,452 +0.13(+1.69%)
Sep 11, 2023 7.743 7.762 7.405 7.405 38,882 -0.26(-3.40%)
Sep 08, 2023 7.627 7.791 7.511 7.666 35,628 +0.06(+0.76%)
Sep 07, 2023 7.492 7.743 7.363 7.608 32,270 +0.10(+1.28%)
Sep 06, 2023 7.791 7.791 7.386 7.511 108,723 -0.33(-4.18%)
Sep 05, 2023 7.907 7.993 7.752 7.839 35,277 -0.15(-1.93%)
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.