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

Medallion Fin Corp (NQ: MFIN )

7.960 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 5.662 6.052 5.628 5.963 2,717,652 +0.34(+5.97%)
Jun 27, 2019 5.476 5.733 5.476 5.627 122,642 +0.10(+1.76%)
Jun 26, 2019 5.636 5.715 5.485 5.530 158,756 -0.09(-1.57%)
Jun 25, 2019 5.707 5.795 5.618 5.618 220,894 -0.11(-1.85%)
Jun 24, 2019 5.689 5.848 5.689 5.724 164,865 -0.04(-0.61%)
Jun 21, 2019 5.804 5.901 5.751 5.760 143,545 -0.01(-0.15%)
Jun 20, 2019 5.795 6.043 5.768 5.768 157,082 -0.02(-0.31%)
Jun 19, 2019 5.892 5.972 5.777 5.786 112,197 -0.14(-2.39%)
Jun 18, 2019 6.007 6.078 5.901 5.928 138,506 -0.04(-0.74%)
Jun 17, 2019 5.998 6.043 5.928 5.972 119,379 +0.02(+0.30%)
Jun 14, 2019 5.698 5.981 5.671 5.954 93,926 +0.19(+3.22%)
Jun 13, 2019 5.671 5.866 5.627 5.768 120,308 +0.12(+2.03%)
Jun 12, 2019 5.733 6.096 5.618 5.653 342,632 -0.13(-2.29%)
Jun 11, 2019 6.149 6.184 5.777 5.786 209,733 -0.33(-5.35%)
Jun 10, 2019 6.025 6.184 5.903 6.114 198,282 +0.14(+2.37%)
Jun 07, 2019 5.928 5.998 5.813 5.972 123,652 +0.01(+0.15%)
Jun 06, 2019 5.945 6.056 5.777 5.963 184,662 +0.12(+2.12%)
Jun 05, 2019 5.972 5.972 5.689 5.839 105,125 -0.11(-1.79%)
Jun 04, 2019 5.813 5.954 5.715 5.945 123,267 +0.19(+3.38%)
Jun 03, 2019 6.007 6.007 5.645 5.751 85,705 -0.15(-2.55%)
May 31, 2019 5.919 5.998 5.795 5.901 79,684 -0.09(-1.48%)
May 30, 2019 5.998 6.052 5.928 5.990 80,948 +0.03(+0.45%)
May 29, 2019 5.848 6.069 5.824 5.963 124,887 +0.09(+1.51%)
May 28, 2019 5.928 6.052 5.768 5.875 87,635 -0.04(-0.75%)
May 24, 2019 5.715 5.998 5.707 5.919 115,514 +0.19(+3.24%)
May 23, 2019 5.742 5.822 5.538 5.733 67,224 +0.07(+1.25%)
May 22, 2019 5.866 5.928 5.530 5.662 121,713 -0.28(-4.69%)
May 21, 2019 6.175 6.175 5.485 5.941 290,874 -0.29(-4.62%)
May 20, 2019 6.388 6.414 6.060 6.229 204,790 -0.21(-3.30%)
May 17, 2019 6.503 6.547 6.414 6.441 42,498 -0.06(-0.95%)
May 16, 2019 6.556 6.609 6.467 6.503 40,587 -0.02(-0.27%)
May 15, 2019 6.556 6.600 6.503 6.520 136,685 -0.09(-1.34%)
May 14, 2019 6.715 6.755 6.544 6.609 55,968 -0.04(-0.66%)
May 13, 2019 6.751 6.830 6.649 6.653 108,911 -0.21(-3.09%)
May 10, 2019 6.627 6.901 6.388 6.866 164,569 +0.14(+2.11%)
May 09, 2019 6.556 6.768 6.429 6.724 101,115 +0.02(+0.26%)
May 08, 2019 6.671 6.724 6.556 6.706 149,243 +0.14(+2.16%)
May 07, 2019 6.467 6.768 6.222 6.565 416,404 +0.06(+0.95%)
May 06, 2019 6.326 6.547 6.326 6.503 91,563 -0.02(-0.27%)
May 03, 2019 6.237 6.520 6.202 6.520 154,057 +0.32(+5.14%)
May 02, 2019 6.069 6.220 6.060 6.202 105,879 +0.10(+1.59%)
May 01, 2019 6.100 6.153 5.972 6.105 62,939 +0.08(+1.32%)
Apr 30, 2019 6.034 6.096 5.717 6.025 85,087 -0.02(-0.29%)
Apr 29, 2019 5.866 6.069 5.753 6.043 47,887 +0.18(+3.02%)
Apr 26, 2019 5.715 5.928 5.715 5.866 20,684 +0.20(+3.59%)
Apr 25, 2019 6.065 6.065 5.575 5.662 60,478 -0.34(-5.60%)
Apr 24, 2019 5.981 6.060 5.981 5.998 25,012 -0.02(-0.29%)
Apr 23, 2019 5.990 6.133 5.990 6.016 43,911 -0.04(-0.58%)
Apr 22, 2019 5.972 6.096 5.972 6.052 79,513 -0.01(-0.15%)
Apr 18, 2019 6.114 6.189 6.016 6.060 36,734 -0.06(-1.01%)
Apr 17, 2019 6.193 6.202 6.114 6.122 53,106 -0.09(-1.42%)
Apr 16, 2019 6.193 6.273 6.158 6.211 65,286 +0.00(+0.00%)
Apr 15, 2019 6.131 6.211 6.043 6.211 127,744 +0.12(+2.03%)
Apr 12, 2019 6.074 6.171 6.007 6.087 65,330 +0.03(+0.44%)
Apr 11, 2019 5.990 6.158 5.945 6.060 51,165 -0.12(-2.00%)
Apr 10, 2019 6.105 6.184 6.096 6.184 52,597 +0.00(+0.00%)
Apr 09, 2019 6.131 6.184 6.131 6.184 37,758 +0.01(+0.14%)
Apr 08, 2019 6.105 6.193 6.105 6.175 61,906 +0.04(+0.58%)
Apr 05, 2019 6.140 6.193 6.114 6.140 45,324 +0.00(+0.00%)
Apr 04, 2019 6.158 6.229 6.114 6.140 60,521 -0.01(-0.14%)
Apr 03, 2019 6.158 6.193 6.060 6.149 48,180 -0.02(-0.29%)
Apr 02, 2019 6.211 6.237 6.043 6.167 85,457 -0.05(-0.85%)
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.