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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 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 28, 2023 5.814 6.126 5.484 5.607 111,932 -0.21(-3.57%)
Apr 27, 2023 5.739 6.164 5.739 5.814 7,737 +0.08(+1.32%)
Apr 26, 2023 5.814 5.965 5.523 5.739 46,822 -0.03(-0.49%)
Apr 25, 2023 6.107 6.447 5.739 5.767 77,364 -0.39(-6.29%)
Apr 24, 2023 6.116 6.460 6.058 6.154 18,026 +0.09(+1.56%)
Apr 21, 2023 6.173 6.390 6.022 6.060 38,666 -0.22(-3.46%)
Apr 20, 2023 6.324 6.400 6.041 6.277 32,441 -0.02(-0.30%)
Apr 19, 2023 6.145 6.406 6.145 6.296 32,587 +0.14(+2.30%)
Apr 18, 2023 6.230 6.343 5.994 6.154 93,052 -0.08(-1.36%)
Apr 17, 2023 6.409 6.409 6.239 6.239 43,695 -0.15(-2.36%)
Apr 14, 2023 6.352 6.527 6.286 6.390 55,862 +0.11(+1.80%)
Apr 13, 2023 6.390 6.527 6.277 6.277 51,162 -0.11(-1.77%)
Apr 12, 2023 6.447 6.555 6.324 6.390 59,279 -0.08(-1.17%)
Apr 11, 2023 6.654 6.862 6.428 6.466 62,033 -0.14(-2.14%)
Apr 10, 2023 6.447 6.739 6.418 6.607 48,225 +0.17(+2.56%)
Apr 06, 2023 6.352 6.807 6.352 6.442 13,781 +0.11(+1.71%)
Apr 05, 2023 6.418 6.584 6.296 6.333 83,541 -0.09(-1.47%)
Apr 04, 2023 6.749 6.843 6.419 6.428 69,410 -0.24(-3.54%)
Apr 03, 2023 6.834 7.023 6.537 6.664 146,911 -0.58(-7.95%)
Mar 31, 2023 7.221 7.326 7.117 7.240 33,568 -0.02(-0.26%)
Mar 30, 2023 7.192 7.353 7.183 7.258 34,238 +0.01(+0.13%)
Mar 29, 2023 7.230 7.410 7.107 7.249 44,922 -0.02(-0.26%)
Mar 28, 2023 7.258 7.325 7.192 7.268 52,714 +0.06(+0.79%)
Mar 27, 2023 7.108 7.372 7.108 7.211 25,062 +0.04(+0.53%)
Mar 24, 2023 7.230 7.412 6.758 7.174 27,567 -0.05(-0.65%)
Mar 23, 2023 7.447 7.551 7.211 7.221 24,616 -0.20(-2.67%)
Mar 22, 2023 7.645 7.645 7.343 7.419 45,931 -0.12(-1.63%)
Mar 21, 2023 7.325 7.674 7.126 7.542 63,596 +0.30(+4.17%)
Mar 20, 2023 7.126 7.428 7.023 7.240 90,680 +0.26(+3.79%)
Mar 17, 2023 7.164 7.589 6.805 6.975 141,022 -0.18(-2.51%)
Mar 16, 2023 7.004 7.367 7.004 7.155 26,524 +0.02(+0.26%)
Mar 15, 2023 7.391 7.551 6.975 7.136 38,361 -0.47(-6.20%)
Mar 14, 2023 7.674 7.797 7.466 7.608 70,092 +0.12(+1.64%)
Mar 13, 2023 7.532 7.663 7.289 7.485 85,494 -0.21(-2.79%)
Mar 10, 2023 7.672 7.849 7.401 7.700 60,614 -0.05(-0.60%)
Mar 09, 2023 8.088 8.088 7.747 7.747 39,390 -0.21(-2.70%)
Mar 08, 2023 8.158 8.186 7.924 7.962 108,231 +0.06(+0.71%)
Mar 07, 2023 8.018 8.308 7.840 7.906 37,618 -0.21(-2.53%)
Mar 06, 2023 7.924 8.195 7.821 8.111 65,356 +0.20(+2.48%)
Mar 03, 2023 7.971 8.036 7.770 7.915 36,321 -0.03(-0.35%)
Mar 02, 2023 7.859 8.074 7.793 7.943 42,647 +0.01(+0.12%)
Mar 01, 2023 7.868 8.083 7.849 7.934 69,045 +0.04(+0.47%)
Feb 28, 2023 7.803 7.995 7.504 7.896 140,702 +0.42(+5.63%)
Feb 27, 2023 7.550 7.611 7.251 7.476 152,630 -0.09(-1.23%)
Feb 24, 2023 7.616 7.760 7.476 7.569 98,343 -0.05(-0.61%)
Feb 23, 2023 7.709 7.709 7.429 7.616 92,058 +0.41(+5.71%)
Feb 22, 2023 7.430 7.430 7.018 7.205 25,485 -0.07(-0.90%)
Feb 21, 2023 7.336 7.834 7.242 7.270 35,473 -0.14(-1.89%)
Feb 17, 2023 7.532 7.690 7.364 7.410 30,699 -0.14(-1.86%)
Feb 16, 2023 7.943 7.943 7.532 7.550 27,742 -0.39(-4.94%)
Feb 15, 2023 8.214 8.219 7.943 7.943 12,468 -0.27(-3.30%)
Feb 14, 2023 8.130 8.391 8.130 8.214 30,562 -0.05(-0.57%)
Feb 13, 2023 8.223 8.270 8.153 8.261 18,022 +0.04(+0.45%)
Feb 10, 2023 8.186 8.307 8.084 8.223 26,828 +0.00(+0.00%)
Feb 09, 2023 8.363 8.373 8.177 8.223 32,547 -0.16(-1.90%)
Feb 08, 2023 8.326 8.532 8.317 8.382 9,643 -0.22(-2.61%)
Feb 07, 2023 8.354 8.606 8.298 8.606 29,567 +0.17(+1.99%)
Feb 06, 2023 8.401 8.494 8.236 8.438 16,349 +0.10(+1.23%)
Feb 03, 2023 8.401 8.471 8.130 8.335 23,688 -0.05(-0.56%)
Feb 02, 2023 8.588 8.737 8.279 8.382 58,401 -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.