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 28, 2020 5.243 5.377 5.036 5.296 151,424 -0.08(-1.50%)
Feb 27, 2020 5.476 5.476 5.054 5.377 150,951 -0.21(-3.69%)
Feb 26, 2020 5.556 5.673 5.395 5.583 83,133 +0.01(+0.16%)
Feb 25, 2020 5.780 5.780 5.493 5.574 115,533 -0.14(-2.51%)
Feb 24, 2020 5.870 5.870 5.520 5.717 114,464 -0.24(-4.06%)
Feb 21, 2020 6.363 6.363 5.950 5.959 98,531 -0.33(-5.27%)
Feb 20, 2020 5.977 6.300 5.977 6.291 72,232 +0.33(+5.56%)
Feb 19, 2020 6.049 6.049 5.959 5.959 35,594 -0.04(-0.75%)
Feb 18, 2020 6.022 6.130 5.964 6.004 27,767 +0.02(+0.30%)
Feb 14, 2020 5.995 6.004 5.924 5.986 19,081 +0.03(+0.45%)
Feb 13, 2020 5.950 6.004 5.950 5.959 10,059 +0.03(+0.45%)
Feb 12, 2020 5.977 5.977 5.843 5.933 19,665 -0.04(-0.75%)
Feb 11, 2020 5.986 6.004 5.888 5.977 29,056 -0.01(-0.15%)
Feb 10, 2020 5.691 6.004 5.476 5.986 23,349 +0.08(+1.37%)
Feb 07, 2020 6.112 6.112 5.861 5.906 31,132 -0.20(-3.23%)
Feb 06, 2020 6.210 6.210 6.013 6.103 33,652 -0.06(-1.02%)
Feb 05, 2020 6.139 6.264 6.130 6.166 35,039 +0.06(+1.03%)
Feb 04, 2020 6.327 6.361 6.058 6.103 45,333 -0.21(-3.34%)
Feb 03, 2020 6.201 6.363 6.121 6.313 74,213 +0.14(+2.25%)
Jan 31, 2020 6.273 6.273 6.139 6.175 65,167 -0.10(-1.57%)
Jan 30, 2020 5.959 6.354 5.959 6.273 162,664 +0.35(+5.90%)
Jan 29, 2020 6.085 6.085 5.897 5.924 26,023 -0.14(-2.36%)
Jan 28, 2020 6.004 6.141 6.004 6.067 38,415 +0.11(+1.80%)
Jan 27, 2020 5.780 5.995 5.731 5.959 44,622 +0.11(+1.84%)
Jan 24, 2020 5.906 5.959 5.735 5.852 39,948 -0.08(-1.36%)
Jan 23, 2020 6.031 6.058 5.870 5.933 38,570 -0.11(-1.78%)
Jan 22, 2020 6.058 6.094 5.968 6.040 49,289 -0.02(-0.30%)
Jan 21, 2020 6.148 6.157 5.825 6.058 102,384 -0.12(-1.89%)
Jan 17, 2020 6.264 6.264 6.112 6.175 44,188 -0.03(-0.43%)
Jan 16, 2020 6.183 6.336 6.183 6.201 40,323 +0.07(+1.17%)
Jan 15, 2020 6.255 6.381 6.067 6.130 56,091 -0.10(-1.58%)
Jan 14, 2020 6.309 6.434 6.219 6.228 55,595 -0.10(-1.56%)
Jan 13, 2020 6.228 6.470 6.228 6.327 79,766 +0.11(+1.73%)
Jan 10, 2020 6.175 6.372 6.148 6.219 29,124 +0.01(+0.14%)
Jan 09, 2020 6.264 6.354 6.183 6.210 43,840 -0.01(-0.14%)
Jan 08, 2020 6.363 6.423 6.175 6.219 57,417 -0.13(-2.12%)
Jan 07, 2020 6.497 6.542 6.336 6.354 86,008 -0.16(-2.48%)
Jan 06, 2020 6.363 6.567 6.282 6.515 69,538 +0.11(+1.68%)
Jan 03, 2020 6.399 6.479 6.309 6.408 45,527 -0.05(-0.83%)
Jan 02, 2020 6.533 6.533 6.385 6.461 25,036 -0.05(-0.83%)
Dec 31, 2019 6.497 6.542 6.408 6.515 53,785 -0.01(-0.14%)
Dec 30, 2019 6.408 6.542 6.376 6.524 69,735 +0.12(+1.82%)
Dec 27, 2019 6.470 6.470 6.372 6.408 40,841 -0.04(-0.69%)
Dec 26, 2019 6.461 6.623 6.408 6.452 43,908 -0.04(-0.69%)
Dec 24, 2019 6.569 6.569 6.336 6.497 35,261 -0.07(-1.09%)
Dec 23, 2019 6.479 6.632 6.302 6.569 104,006 +0.07(+1.10%)
Dec 20, 2019 6.479 6.506 6.142 6.497 181,999 +0.02(+0.28%)
Dec 19, 2019 6.461 6.479 6.336 6.479 43,552 +0.02(+0.28%)
Dec 18, 2019 6.515 6.533 6.331 6.461 106,829 -0.04(-0.69%)
Dec 17, 2019 6.443 6.515 6.327 6.506 72,616 +0.08(+1.26%)
Dec 16, 2019 6.408 6.488 6.389 6.425 56,546 +0.03(+0.42%)
Dec 13, 2019 6.363 6.488 6.148 6.399 89,939 +0.04(+0.56%)
Dec 12, 2019 6.219 6.515 5.950 6.363 154,097 +0.13(+2.01%)
Dec 11, 2019 6.121 6.255 5.742 6.237 85,180 +0.08(+1.31%)
Dec 10, 2019 5.924 6.192 5.874 6.157 89,978 +0.22(+3.78%)
Dec 09, 2019 5.601 5.959 5.601 5.933 77,672 +0.21(+3.68%)
Dec 06, 2019 5.789 5.825 5.628 5.722 193,269 -0.01(-0.23%)
Dec 05, 2019 5.753 5.825 5.691 5.735 45,259 -0.01(-0.16%)
Dec 04, 2019 5.628 5.771 5.583 5.744 230,267 +0.13(+2.40%)
Dec 03, 2019 5.556 5.619 5.467 5.610 39,804 -0.01(-0.16%)
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.