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 UNCHANGED
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 (%)
Feb 26, 2021 6.201 6.264 6.004 6.210 44,300 +0.04(+0.58%)
Feb 25, 2021 6.166 6.228 6.058 6.175 76,109 +0.00(+0.00%)
Feb 24, 2021 6.139 6.363 6.139 6.175 40,954 +0.08(+1.32%)
Feb 23, 2021 6.183 6.206 6.004 6.094 57,251 -0.09(-1.45%)
Feb 22, 2021 6.452 6.614 6.130 6.183 113,820 -0.22(-3.50%)
Feb 19, 2021 6.327 6.703 6.179 6.408 115,827 +0.29(+4.69%)
Feb 18, 2021 6.452 6.667 6.094 6.121 75,900 -0.38(-5.79%)
Feb 17, 2021 6.031 6.694 5.888 6.497 331,088 +0.47(+7.73%)
Feb 16, 2021 6.139 6.139 5.879 6.031 55,700 +0.22(+3.86%)
Feb 12, 2021 5.861 5.888 5.735 5.807 19,750 +0.11(+1.89%)
Feb 11, 2021 5.870 5.995 5.664 5.700 19,021 -0.09(-1.55%)
Feb 10, 2021 5.906 5.924 5.744 5.789 42,538 -0.09(-1.52%)
Feb 09, 2021 5.825 5.933 5.735 5.879 22,623 -0.02(-0.30%)
Feb 08, 2021 5.986 5.986 5.721 5.897 69,435 -0.08(-1.35%)
Feb 05, 2021 6.175 6.183 5.879 5.977 105,003 +0.00(+0.00%)
Feb 04, 2021 5.968 6.061 5.895 5.977 14,484 -0.04(-0.74%)
Feb 03, 2021 5.950 6.022 5.780 6.022 45,334 +0.08(+1.36%)
Feb 02, 2021 6.013 6.094 5.709 5.942 63,306 -0.05(-0.90%)
Feb 01, 2021 6.094 6.139 5.870 5.995 31,462 -0.14(-2.34%)
Jan 29, 2021 5.888 6.210 5.449 6.139 203,312 +0.56(+10.13%)
Jan 28, 2021 5.511 5.592 5.296 5.574 58,418 +0.04(+0.81%)
Jan 27, 2021 6.094 6.363 5.225 5.529 301,577 -0.31(-5.37%)
Jan 26, 2021 4.839 5.977 4.839 5.843 305,640 +1.01(+20.96%)
Jan 25, 2021 4.517 4.857 4.499 4.830 71,133 +0.25(+5.48%)
Jan 22, 2021 4.535 4.606 4.391 4.579 40,617 +0.05(+1.19%)
Jan 21, 2021 4.741 4.911 4.526 4.526 39,414 -0.29(-5.96%)
Jan 20, 2021 4.848 4.866 4.705 4.812 28,255 +0.03(+0.56%)
Jan 19, 2021 4.714 4.875 4.714 4.785 31,934 +0.05(+1.14%)
Jan 15, 2021 4.794 4.795 4.705 4.732 13,390 -0.07(-1.49%)
Jan 14, 2021 4.660 4.920 4.660 4.803 54,565 +0.14(+3.08%)
Jan 13, 2021 4.649 4.705 4.615 4.660 24,607 +0.04(+0.78%)
Jan 12, 2021 4.454 4.660 4.418 4.624 24,326 +0.12(+2.58%)
Jan 11, 2021 4.570 4.619 4.454 4.508 18,679 -0.08(-1.76%)
Jan 08, 2021 4.508 4.651 4.508 4.588 30,017 +0.10(+2.20%)
Jan 07, 2021 4.481 4.535 4.373 4.490 87,284 +0.03(+0.60%)
Jan 06, 2021 4.481 4.687 4.445 4.463 144,868 +0.04(+1.01%)
Jan 05, 2021 4.579 4.597 4.382 4.418 32,204 -0.23(-5.01%)
Jan 04, 2021 4.481 4.696 4.400 4.651 36,004 +0.26(+5.92%)
Dec 31, 2020 4.391 4.391 4.391 50,347 -0.04(-1.01%)
Dec 30, 2020 4.588 4.660 4.391 4.436 50,347 -0.16(-3.51%)
Dec 29, 2020 4.669 4.715 4.490 4.597 54,065 -0.09(-1.91%)
Dec 28, 2020 4.660 4.750 4.319 4.687 29,857 +0.03(+0.58%)
Dec 24, 2020 4.311 4.821 4.311 4.660 95,072 +0.45(+10.64%)
Dec 23, 2020 4.355 4.355 4.158 4.212 44,495 -0.17(-3.89%)
Dec 22, 2020 4.337 4.405 4.319 4.382 6,424 +0.09(+2.09%)
Dec 21, 2020 4.436 4.485 4.266 4.293 33,101 -0.25(-5.52%)
Dec 18, 2020 4.472 4.714 4.436 4.544 44,635 +0.03(+0.60%)
Dec 17, 2020 4.319 4.552 4.319 4.517 26,146 +0.27(+6.33%)
Dec 16, 2020 4.373 4.423 4.248 4.248 40,382 -0.18(-4.05%)
Dec 15, 2020 4.750 4.770 4.364 4.427 74,163 -0.32(-6.79%)
Dec 14, 2020 4.920 4.929 4.660 4.750 27,297 -0.15(-3.11%)
Dec 11, 2020 4.866 4.983 4.794 4.902 17,519 -0.01(-0.18%)
Dec 10, 2020 5.001 5.006 4.777 4.911 29,615 -0.11(-2.14%)
Dec 09, 2020 4.992 5.045 4.920 5.018 22,979 +0.07(+1.45%)
Dec 08, 2020 4.929 5.045 4.929 4.947 42,493 -0.05(-1.08%)
Dec 07, 2020 4.741 5.153 4.660 5.001 54,635 +0.25(+5.28%)
Dec 04, 2020 4.777 4.839 4.732 4.750 20,643 -0.05(-1.12%)
Dec 03, 2020 4.830 4.911 4.785 4.803 28,158 -0.17(-3.42%)
Dec 02, 2020 4.875 4.974 4.629 4.974 85,497 +0.02(+0.36%)
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.