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

Medallion Fin Cp (NQ: MFIN )

8.125 +0.045 (+0.56%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 30, 2021 7.572 7.823 7.303 7.661 64,616 +0.07(+0.94%)
Apr 29, 2021 7.608 7.608 7.222 7.590 50,022 +0.06(+0.83%)
Apr 28, 2021 7.482 7.594 7.286 7.527 56,349 +0.04(+0.60%)
Apr 27, 2021 7.079 7.590 6.944 7.482 207,424 +0.38(+5.30%)
Apr 26, 2021 6.989 7.106 6.900 7.106 16,552 +0.09(+1.28%)
Apr 23, 2021 6.773 7.052 6.705 7.016 33,145 +0.24(+3.57%)
Apr 22, 2021 6.765 6.927 6.729 6.774 22,471 +0.01(+0.13%)
Apr 21, 2021 6.712 6.819 6.712 6.765 22,093 +0.11(+1.62%)
Apr 20, 2021 6.962 6.962 6.631 6.658 25,937 -0.29(-4.13%)
Apr 19, 2021 7.088 7.097 6.882 6.944 23,250 -0.12(-1.65%)
Apr 16, 2021 7.151 7.151 6.918 7.061 49,550 +0.03(+0.38%)
Apr 15, 2021 6.873 7.088 6.873 7.034 48,252 +0.16(+2.35%)
Apr 14, 2021 6.873 6.900 6.786 6.873 12,461 +0.05(+0.79%)
Apr 13, 2021 6.774 6.918 6.765 6.819 29,169 +0.01(+0.13%)
Apr 12, 2021 6.765 6.891 6.765 6.810 30,230 +0.00(+0.00%)
Apr 09, 2021 6.783 6.857 6.729 6.810 10,378 +0.08(+1.20%)
Apr 08, 2021 6.891 6.936 6.676 6.729 43,322 -0.08(-1.18%)
Apr 07, 2021 6.855 6.953 6.783 6.810 31,235 +0.06(+0.93%)
Apr 06, 2021 6.810 6.837 6.712 6.747 25,817 +0.00(+0.00%)
Apr 05, 2021 6.407 6.828 6.407 6.747 74,287 +0.30(+4.73%)
Apr 01, 2021 6.407 6.443 6.237 6.443 37,274 +0.13(+1.99%)
Mar 31, 2021 6.255 6.676 6.120 6.317 103,762 +0.00(+0.00%)
Mar 30, 2021 6.272 6.434 6.272 6.317 11,309 +0.04(+0.57%)
Mar 29, 2021 6.237 6.613 6.237 6.281 65,984 -0.04(-0.57%)
Mar 26, 2021 6.255 6.371 6.138 6.317 38,501 +0.04(+0.71%)
Mar 25, 2021 6.093 6.353 6.093 6.272 43,639 +0.13(+2.19%)
Mar 24, 2021 6.201 6.487 6.138 6.138 33,335 -0.07(-1.15%)
Mar 23, 2021 6.407 6.434 6.201 6.210 28,608 -0.16(-2.53%)
Mar 22, 2021 6.541 6.617 6.299 6.371 40,101 -0.21(-3.13%)
Mar 19, 2021 6.846 6.918 6.550 6.577 234,247 -0.33(-4.80%)
Mar 18, 2021 6.801 6.971 6.749 6.909 41,235 +0.04(+0.65%)
Mar 17, 2021 6.895 6.971 6.789 6.864 21,115 -0.04(-0.52%)
Mar 16, 2021 6.998 7.070 6.846 6.900 37,542 -0.16(-2.28%)
Mar 15, 2021 6.720 7.061 6.649 7.061 52,679 +0.29(+4.23%)
Mar 12, 2021 6.810 6.962 6.658 6.774 48,434 -0.10(-1.43%)
Mar 11, 2021 6.765 6.989 6.694 6.873 50,593 +0.15(+2.27%)
Mar 10, 2021 6.631 6.801 6.488 6.720 123,412 +0.20(+3.02%)
Mar 09, 2021 6.362 7.151 6.272 6.523 348,994 +0.18(+2.82%)
Mar 08, 2021 6.147 6.362 6.102 6.344 31,628 +0.14(+2.31%)
Mar 05, 2021 5.977 6.228 5.959 6.201 44,751 +0.12(+1.91%)
Mar 04, 2021 6.072 6.151 5.780 6.084 61,747 -0.17(-2.72%)
Mar 03, 2021 6.228 6.326 6.111 6.255 55,804 -0.01(-0.14%)
Mar 02, 2021 6.308 6.407 6.183 6.263 26,570 -0.14(-2.24%)
Mar 01, 2021 6.317 6.416 6.268 6.407 50,245 +0.20(+3.17%)
Feb 26, 2021 6.201 6.263 6.004 6.210 44,304 +0.04(+0.58%)
Feb 25, 2021 6.165 6.228 6.057 6.174 76,117 +0.00(+0.00%)
Feb 24, 2021 6.138 6.362 6.138 6.174 40,959 +0.08(+1.32%)
Feb 23, 2021 6.183 6.205 6.004 6.093 57,257 -0.09(-1.45%)
Feb 22, 2021 6.452 6.613 6.129 6.183 113,832 -0.22(-3.50%)
Feb 19, 2021 6.326 6.703 6.178 6.407 115,840 +0.29(+4.69%)
Feb 18, 2021 6.452 6.667 6.093 6.120 75,908 -0.38(-5.79%)
Feb 17, 2021 6.030 6.694 5.887 6.496 331,123 +0.47(+7.73%)
Feb 16, 2021 6.138 6.138 5.878 6.030 55,705 +0.22(+3.86%)
Feb 12, 2021 5.860 5.887 5.735 5.806 19,753 +0.11(+1.89%)
Feb 11, 2021 5.869 5.995 5.663 5.699 19,023 -0.09(-1.55%)
Feb 10, 2021 5.905 5.923 5.744 5.789 42,542 -0.09(-1.52%)
Feb 09, 2021 5.824 5.932 5.735 5.878 22,625 -0.02(-0.30%)
Feb 08, 2021 5.986 5.986 5.721 5.896 69,442 -0.08(-1.35%)
Feb 05, 2021 6.174 6.183 5.878 5.977 105,015 +0.00(+0.00%)
Feb 04, 2021 5.968 6.060 5.894 5.977 14,485 -0.04(-0.74%)
Feb 03, 2021 5.950 6.022 5.780 6.022 45,339 +0.08(+1.36%)
Feb 02, 2021 6.013 6.093 5.708 5.941 63,313 -0.05(-0.90%)
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.