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 (%)
Mar 31, 2023 7.220 7.325 7.116 7.239 33,572 -0.02(-0.26%)
Mar 30, 2023 7.192 7.352 7.182 7.258 34,241 +0.01(+0.13%)
Mar 29, 2023 7.229 7.409 7.107 7.248 44,927 -0.02(-0.26%)
Mar 28, 2023 7.258 7.324 7.192 7.267 52,720 +0.06(+0.79%)
Mar 27, 2023 7.107 7.371 7.107 7.211 25,064 +0.04(+0.53%)
Mar 24, 2023 7.229 7.411 6.758 7.173 27,570 -0.05(-0.65%)
Mar 23, 2023 7.446 7.550 7.211 7.220 24,618 -0.20(-2.67%)
Mar 22, 2023 7.645 7.645 7.343 7.418 45,936 -0.12(-1.63%)
Mar 21, 2023 7.324 7.673 7.126 7.541 63,603 +0.30(+4.17%)
Mar 20, 2023 7.126 7.428 7.022 7.239 90,689 +0.26(+3.79%)
Mar 17, 2023 7.163 7.589 6.805 6.975 141,037 -0.18(-2.51%)
Mar 16, 2023 7.003 7.366 7.003 7.154 26,527 +0.02(+0.26%)
Mar 15, 2023 7.390 7.550 6.975 7.135 38,365 -0.47(-6.20%)
Mar 14, 2023 7.673 7.796 7.465 7.607 70,099 +0.12(+1.64%)
Mar 13, 2023 7.531 7.662 7.288 7.484 85,503 -0.21(-2.79%)
Mar 10, 2023 7.671 7.849 7.400 7.699 60,621 -0.05(-0.60%)
Mar 09, 2023 8.087 8.087 7.746 7.746 39,394 -0.21(-2.70%)
Mar 08, 2023 8.157 8.185 7.923 7.961 108,242 +0.06(+0.71%)
Mar 07, 2023 8.017 8.307 7.840 7.905 37,622 -0.21(-2.53%)
Mar 06, 2023 7.923 8.194 7.821 8.110 65,363 +0.20(+2.48%)
Mar 03, 2023 7.970 8.036 7.769 7.914 36,325 -0.03(-0.35%)
Mar 02, 2023 7.858 8.073 7.793 7.942 42,651 +0.01(+0.12%)
Mar 01, 2023 7.867 8.082 7.849 7.933 69,052 +0.04(+0.47%)
Feb 28, 2023 7.802 7.994 7.503 7.895 140,717 +0.42(+5.62%)
Feb 27, 2023 7.550 7.610 7.251 7.475 152,646 -0.09(-1.23%)
Feb 24, 2023 7.615 7.759 7.475 7.568 98,353 -0.05(-0.61%)
Feb 23, 2023 7.708 7.708 7.428 7.615 92,068 +0.41(+5.71%)
Feb 22, 2023 7.430 7.430 7.017 7.204 25,488 -0.07(-0.90%)
Feb 21, 2023 7.335 7.833 7.241 7.269 35,477 -0.14(-1.89%)
Feb 17, 2023 7.531 7.689 7.363 7.409 30,702 -0.14(-1.86%)
Feb 16, 2023 7.942 7.942 7.531 7.550 27,745 -0.39(-4.94%)
Feb 15, 2023 8.213 8.218 7.942 7.942 12,469 -0.27(-3.30%)
Feb 14, 2023 8.129 8.391 8.129 8.213 30,565 -0.05(-0.57%)
Feb 13, 2023 8.222 8.269 8.152 8.260 18,024 +0.04(+0.45%)
Feb 10, 2023 8.185 8.306 8.083 8.222 26,831 +0.00(+0.00%)
Feb 09, 2023 8.363 8.372 8.176 8.222 32,550 -0.16(-1.90%)
Feb 08, 2023 8.325 8.531 8.316 8.381 9,644 -0.22(-2.61%)
Feb 07, 2023 8.353 8.605 8.297 8.605 29,571 +0.17(+1.99%)
Feb 06, 2023 8.400 8.493 8.235 8.437 16,351 +0.10(+1.23%)
Feb 03, 2023 8.400 8.470 8.129 8.335 23,691 -0.05(-0.56%)
Feb 02, 2023 8.587 8.736 8.278 8.381 58,407 -0.18(-2.07%)
Feb 01, 2023 7.942 8.680 7.867 8.559 96,499 +0.58(+7.26%)
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%)
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.