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 30, 2021 7.698 8.049 7.610 7.840 135,815 +0.11(+1.37%)
Jun 29, 2021 7.875 7.946 7.707 7.733 25,254 -0.10(-1.24%)
Jun 28, 2021 7.840 7.972 7.831 7.831 68,336 +0.00(+0.00%)
Jun 25, 2021 8.008 8.008 7.831 7.831 44,456 -0.21(-2.64%)
Jun 24, 2021 8.070 8.176 8.043 8.043 20,040 +0.03(+0.33%)
Jun 23, 2021 8.052 8.096 7.840 8.017 16,499 -0.07(-0.88%)
Jun 22, 2021 7.919 8.087 7.840 8.087 37,870 +0.06(+0.77%)
Jun 21, 2021 7.972 8.025 7.910 8.025 32,919 +0.04(+0.55%)
Jun 18, 2021 7.751 7.981 7.592 7.981 57,726 +0.13(+1.69%)
Jun 17, 2021 7.972 8.078 7.725 7.848 41,666 -0.12(-1.44%)
Jun 16, 2021 8.123 8.183 7.810 7.963 28,805 -0.22(-2.70%)
Jun 15, 2021 8.185 8.285 8.105 8.185 22,395 +0.00(+0.00%)
Jun 14, 2021 8.344 8.353 8.105 8.185 35,115 -0.14(-1.70%)
Jun 11, 2021 8.043 8.353 8.043 8.326 37,781 +0.24(+2.95%)
Jun 10, 2021 8.087 8.185 7.981 8.087 23,910 -0.02(-0.22%)
Jun 09, 2021 7.928 8.182 7.787 8.105 31,223 +0.19(+2.35%)
Jun 08, 2021 7.848 8.078 7.804 7.919 33,899 +0.04(+0.45%)
Jun 07, 2021 8.158 8.158 7.884 7.884 62,222 -0.33(-3.99%)
Jun 04, 2021 8.185 8.273 8.025 8.211 33,951 +0.02(+0.22%)
Jun 03, 2021 8.008 8.194 7.884 8.194 34,776 +0.17(+2.09%)
Jun 02, 2021 8.273 8.273 7.999 8.025 32,761 -0.26(-3.10%)
Jun 01, 2021 8.096 8.353 8.096 8.282 39,524 +0.16(+1.96%)
May 28, 2021 8.096 8.317 8.076 8.123 60,434 +0.03(+0.33%)
May 27, 2021 8.025 8.166 7.990 8.096 26,893 +0.07(+0.88%)
May 26, 2021 8.034 8.132 7.990 8.025 29,224 +0.04(+0.44%)
May 25, 2021 8.070 8.370 7.990 7.990 44,505 -0.05(-0.66%)
May 24, 2021 8.406 8.406 8.043 8.043 83,717 -0.27(-3.30%)
May 21, 2021 8.397 8.406 8.229 8.317 45,925 -0.07(-0.84%)
May 20, 2021 8.273 8.397 7.981 8.388 92,338 +0.18(+2.16%)
May 19, 2021 7.946 8.353 7.875 8.211 111,874 +0.14(+1.75%)
May 18, 2021 8.034 8.149 7.962 8.070 81,058 +0.12(+1.56%)
May 17, 2021 7.760 7.990 7.742 7.946 60,133 +0.23(+2.98%)
May 14, 2021 7.654 7.725 7.588 7.716 50,902 +0.07(+0.93%)
May 13, 2021 7.627 7.725 7.610 7.645 39,160 +0.02(+0.23%)
May 12, 2021 7.786 7.831 7.574 7.627 45,560 -0.19(-2.38%)
May 11, 2021 7.875 7.875 7.760 7.813 61,699 -0.13(-1.67%)
May 10, 2021 7.990 7.999 7.893 7.946 49,062 -0.04(-0.44%)
May 07, 2021 7.884 8.025 7.671 7.981 64,690 +0.05(+0.67%)
May 06, 2021 8.008 8.008 7.627 7.928 29,681 -0.04(-0.44%)
May 05, 2021 7.857 8.008 7.857 7.963 42,604 +0.11(+1.35%)
May 04, 2021 7.999 7.999 7.583 7.857 60,533 -0.12(-1.55%)
May 03, 2021 7.902 8.149 7.499 7.981 166,422 +0.42(+5.50%)
Apr 30, 2021 7.477 7.725 7.211 7.565 65,436 +0.07(+0.94%)
Apr 29, 2021 7.512 7.512 7.132 7.494 50,657 +0.06(+0.83%)
Apr 28, 2021 7.388 7.499 7.195 7.433 57,065 +0.04(+0.60%)
Apr 27, 2021 6.990 7.494 6.857 7.388 210,057 +0.37(+5.30%)
Apr 26, 2021 6.902 7.017 6.813 7.017 16,762 +0.09(+1.28%)
Apr 23, 2021 6.688 6.964 6.621 6.928 33,565 +0.24(+3.57%)
Apr 22, 2021 6.680 6.840 6.645 6.689 22,756 +0.01(+0.13%)
Apr 21, 2021 6.627 6.734 6.627 6.680 22,373 +0.11(+1.62%)
Apr 20, 2021 6.875 6.875 6.548 6.574 26,267 -0.28(-4.13%)
Apr 19, 2021 6.999 7.008 6.795 6.857 23,545 -0.12(-1.65%)
Apr 16, 2021 7.061 7.061 6.831 6.972 50,179 +0.03(+0.38%)
Apr 15, 2021 6.787 6.999 6.787 6.946 48,864 +0.16(+2.35%)
Apr 14, 2021 6.787 6.813 6.701 6.787 12,619 +0.05(+0.79%)
Apr 13, 2021 6.689 6.831 6.680 6.734 29,540 +0.01(+0.13%)
Apr 12, 2021 6.680 6.804 6.680 6.725 30,613 +0.00(+0.00%)
Apr 09, 2021 6.698 6.771 6.645 6.725 10,510 +0.08(+1.20%)
Apr 08, 2021 6.804 6.849 6.592 6.645 43,872 -0.08(-1.18%)
Apr 07, 2021 6.769 6.866 6.698 6.725 31,632 +0.06(+0.93%)
Apr 06, 2021 6.725 6.751 6.627 6.663 26,145 +0.00(+0.00%)
Apr 05, 2021 6.327 6.742 6.327 6.663 75,230 +0.30(+4.73%)
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.