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

Medallion Fin Cp (NQ: MFIN )

7.880 -0.120 (-1.50%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Apr 28, 2023 5.814 6.125 5.483 5.606 111,944 -0.21(-3.57%)
Apr 27, 2023 5.738 6.163 5.738 5.814 7,737 +0.08(+1.32%)
Apr 26, 2023 5.814 5.965 5.522 5.738 46,827 -0.03(-0.49%)
Apr 25, 2023 6.106 6.446 5.738 5.767 77,372 -0.39(-6.29%)
Apr 24, 2023 6.116 6.459 6.058 6.153 18,028 +0.09(+1.56%)
Apr 21, 2023 6.172 6.389 6.021 6.059 38,670 -0.22(-3.46%)
Apr 20, 2023 6.323 6.399 6.040 6.276 32,444 -0.02(-0.30%)
Apr 19, 2023 6.144 6.405 6.144 6.295 32,591 +0.14(+2.30%)
Apr 18, 2023 6.229 6.342 5.993 6.153 93,062 -0.08(-1.36%)
Apr 17, 2023 6.408 6.408 6.238 6.238 43,700 -0.15(-2.36%)
Apr 14, 2023 6.352 6.526 6.286 6.389 55,868 +0.11(+1.80%)
Apr 13, 2023 6.389 6.526 6.276 6.276 51,168 -0.11(-1.77%)
Apr 12, 2023 6.446 6.555 6.323 6.389 59,285 -0.08(-1.17%)
Apr 11, 2023 6.654 6.861 6.427 6.465 62,040 -0.14(-2.14%)
Apr 10, 2023 6.446 6.739 6.418 6.607 48,230 +0.17(+2.56%)
Apr 06, 2023 6.352 6.806 6.352 6.441 13,782 +0.11(+1.71%)
Apr 05, 2023 6.418 6.583 6.295 6.333 83,550 -0.09(-1.47%)
Apr 04, 2023 6.748 6.842 6.418 6.427 69,418 -0.24(-3.54%)
Apr 03, 2023 6.833 7.022 6.536 6.663 146,927 -0.58(-7.95%)
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%)
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.