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

Medallion Fin Cp (NQ: MFIN )

8.355 +0.045 (+0.54%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 3, 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 (%)
Sep 29, 2023 6.827 6.827 6.672 6.769 40,751 -0.03(-0.43%)
Sep 28, 2023 6.759 6.962 6.711 6.798 33,466 +0.05(+0.71%)
Sep 27, 2023 6.788 6.962 6.750 6.750 20,167 -0.03(-0.43%)
Sep 26, 2023 6.962 6.962 6.682 6.779 75,734 -0.22(-3.17%)
Sep 25, 2023 7.174 7.227 6.991 7.000 25,626 -0.17(-2.42%)
Sep 22, 2023 7.232 7.396 7.159 7.174 61,091 +0.00(+0.00%)
Sep 21, 2023 7.328 7.481 7.145 7.174 39,352 -0.19(-2.62%)
Sep 20, 2023 7.560 7.627 7.309 7.367 29,286 -0.13(-1.80%)
Sep 19, 2023 7.675 7.723 7.434 7.502 55,860 -0.12(-1.52%)
Sep 18, 2023 7.328 7.695 7.328 7.617 81,742 +0.24(+3.27%)
Sep 15, 2023 7.328 7.463 7.184 7.376 136,673 +0.03(+0.39%)
Sep 14, 2023 7.405 7.502 7.203 7.347 85,529 +0.00(+0.00%)
Sep 13, 2023 7.588 7.656 7.347 7.347 32,887 -0.18(-2.43%)
Sep 12, 2023 7.367 7.617 7.328 7.531 57,452 +0.13(+1.69%)
Sep 11, 2023 7.743 7.762 7.405 7.405 38,882 -0.26(-3.40%)
Sep 08, 2023 7.627 7.791 7.511 7.666 35,628 +0.06(+0.76%)
Sep 07, 2023 7.492 7.743 7.363 7.608 32,270 +0.10(+1.28%)
Sep 06, 2023 7.791 7.791 7.386 7.511 108,723 -0.33(-4.18%)
Sep 05, 2023 7.907 7.993 7.752 7.839 35,277 -0.15(-1.93%)
Sep 01, 2023 8.119 8.119 7.820 7.993 63,189 -0.11(-1.31%)
Aug 31, 2023 8.051 8.100 7.801 8.100 84,675 +0.12(+1.45%)
Aug 30, 2023 8.013 8.177 7.926 7.984 28,876 -0.06(-0.72%)
Aug 29, 2023 8.090 8.235 7.972 8.042 33,059 -0.08(-0.95%)
Aug 28, 2023 7.974 8.292 7.955 8.119 51,789 +0.14(+1.81%)
Aug 25, 2023 8.128 8.177 7.926 7.974 25,533 -0.11(-1.31%)
Aug 24, 2023 7.907 8.100 7.849 8.080 68,710 +0.10(+1.21%)
Aug 23, 2023 8.032 8.047 7.868 7.984 33,405 +0.02(+0.24%)
Aug 22, 2023 7.839 8.003 7.675 7.965 85,108 +0.11(+1.35%)
Aug 21, 2023 8.215 8.215 7.858 7.858 66,123 -0.38(-4.57%)
Aug 18, 2023 8.022 8.412 8.022 8.235 25,136 +0.12(+1.43%)
Aug 17, 2023 8.350 8.350 8.071 8.119 45,802 -0.13(-1.64%)
Aug 16, 2023 8.013 8.370 8.013 8.254 63,076 +0.15(+1.90%)
Aug 15, 2023 7.974 8.148 7.762 8.100 68,015 +0.06(+0.72%)
Aug 14, 2023 8.090 8.090 7.632 8.042 192,101 -0.05(-0.60%)
Aug 11, 2023 8.224 8.305 7.880 8.090 199,113 -0.24(-2.87%)
Aug 10, 2023 8.978 8.978 8.326 8.329 132,537 -0.60(-6.74%)
Aug 09, 2023 9.303 9.303 8.806 8.930 83,954 -0.37(-4.00%)
Aug 08, 2023 9.265 9.426 9.074 9.303 125,743 -0.15(-1.62%)
Aug 07, 2023 9.828 10.02 9.305 9.456 132,850 -0.32(-3.32%)
Aug 04, 2023 9.570 9.924 9.303 9.780 236,731 +0.40(+4.28%)
Aug 03, 2023 9.513 9.637 9.360 9.379 68,508 -0.11(-1.11%)
Aug 02, 2023 9.618 9.637 9.379 9.484 114,935 -0.13(-1.39%)
Aug 01, 2023 9.513 9.683 9.346 9.618 189,041 +0.11(+1.10%)
Jul 31, 2023 8.978 9.656 8.978 9.513 585,395 +0.53(+5.96%)
Jul 28, 2023 8.835 9.026 8.660 8.978 206,076 +0.22(+2.51%)
Jul 27, 2023 8.787 8.816 8.510 8.758 106,722 +0.03(+0.33%)
Jul 26, 2023 8.510 8.754 8.386 8.730 160,083 +0.34(+4.10%)
Jul 25, 2023 8.501 8.701 8.205 8.386 266,213 +0.51(+6.42%)
Jul 24, 2023 7.765 8.166 7.765 7.880 109,015 +0.05(+0.61%)
Jul 21, 2023 7.775 7.834 7.574 7.832 28,523 +0.06(+0.74%)
Jul 20, 2023 7.813 7.813 7.631 7.775 21,483 -0.05(-0.61%)
Jul 19, 2023 7.679 7.851 7.641 7.822 43,513 +0.10(+1.24%)
Jul 18, 2023 7.631 7.756 7.584 7.727 21,829 +0.15(+2.02%)
Jul 17, 2023 7.450 7.689 7.450 7.574 46,057 +0.12(+1.67%)
Jul 14, 2023 7.631 7.631 7.354 7.450 23,242 -0.16(-2.13%)
Jul 13, 2023 7.574 7.641 7.460 7.612 26,080 +0.12(+1.66%)
Jul 12, 2023 7.631 7.641 7.450 7.488 29,141 -0.07(-0.88%)
Jul 11, 2023 7.307 7.641 7.292 7.555 25,359 +0.35(+4.91%)
Jul 10, 2023 7.211 7.402 7.163 7.202 27,320 +0.05(+0.67%)
Jul 07, 2023 7.087 7.307 7.087 7.154 16,195 +0.04(+0.54%)
Jul 06, 2023 7.345 7.603 7.025 7.116 30,536 -0.23(-3.12%)
Jul 05, 2023 7.622 7.641 7.240 7.345 52,186 -0.30(-3.88%)
Jul 03, 2023 7.603 7.660 7.555 7.641 40,955 +0.09(+1.14%)
Jun 30, 2023 7.488 7.689 7.412 7.555 30,062 +0.10(+1.28%)
Jun 29, 2023 7.364 7.507 7.268 7.460 29,384 +0.19(+2.63%)
Jun 28, 2023 7.345 7.402 7.159 7.268 27,998 +0.09(+1.20%)
Jun 27, 2023 7.297 7.363 7.163 7.183 23,683 -0.03(-0.40%)
Jun 26, 2023 6.992 7.288 6.992 7.211 22,644 +0.18(+2.58%)
Jun 23, 2023 7.049 7.211 7.001 7.030 50,836 -0.14(-2.00%)
Jun 22, 2023 7.383 7.421 7.144 7.173 34,986 -0.29(-3.84%)
Jun 21, 2023 7.412 7.507 7.335 7.460 13,908 +0.06(+0.77%)
Jun 20, 2023 7.307 7.431 7.211 7.402 70,087 +0.15(+2.11%)
Jun 16, 2023 7.507 7.626 7.210 7.249 42,402 -0.25(-3.31%)
Jun 15, 2023 7.383 7.612 7.383 7.498 37,691 +1.14(+17.87%)
May 08, 2023 5.927 6.616 5.927 6.361 160,025 +0.59(+10.13%)
May 05, 2023 5.616 5.889 5.578 5.776 71,024 +0.33(+6.07%)
May 04, 2023 5.719 6.058 5.427 5.446 84,555 -0.36(-6.18%)
May 03, 2023 6.012 6.427 5.691 5.804 133,622 -0.12(-2.07%)
May 02, 2023 6.106 6.106 5.323 5.927 118,002 +0.02(+0.32%)
May 01, 2023 6.418 6.559 5.908 5.908 136,526 +0.30(+5.39%)
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%)
Feb 01, 2023 7.942 8.680 7.867 8.559 96,499 +0.58(+7.26%)
Jan 31, 2023 7.811 8.194 7.811 7.979 223,234 +0.17(+2.15%)
Jan 30, 2023 7.587 7.886 7.466 7.811 29,222 +0.25(+3.34%)
Jan 27, 2023 7.475 7.643 7.414 7.559 95,605 +0.14(+1.89%)
Jan 26, 2023 7.606 7.615 7.363 7.419 52,674 -0.20(-2.58%)
Jan 25, 2023 7.568 7.634 7.447 7.615 35,309 +0.07(+0.87%)
Jan 24, 2023 7.559 7.643 7.300 7.550 29,228 +0.01(+0.12%)
Jan 23, 2023 7.481 7.615 7.289 7.540 46,218 +0.12(+1.64%)
Jan 20, 2023 7.456 7.578 7.232 7.419 92,583 +0.03(+0.38%)
Jan 19, 2023 7.335 7.494 7.213 7.391 20,708 -0.09(-1.25%)
Jan 18, 2023 7.195 7.624 7.185 7.484 131,283 +0.32(+4.43%)
Jan 17, 2023 7.148 7.218 7.101 7.167 56,131 +0.07(+0.92%)
Jan 13, 2023 6.952 7.185 6.886 7.101 44,880 +0.14(+2.01%)
Jan 12, 2023 6.597 7.045 6.578 6.961 44,678 +0.39(+5.97%)
Jan 11, 2023 6.456 6.720 6.456 6.569 65,021 +0.14(+2.18%)
Jan 10, 2023 6.484 6.596 6.428 6.428 9,029 -0.02(-0.29%)
Jan 09, 2023 6.522 6.569 6.447 6.447 11,346 -0.07(-1.00%)
Jan 06, 2023 6.410 6.513 6.410 6.513 8,478 +0.21(+3.41%)
Jan 05, 2023 6.615 6.615 6.298 6.298 33,568 -0.36(-5.47%)
Jan 04, 2023 6.615 6.718 6.307 6.662 13,214 +0.10(+1.57%)
Jan 03, 2023 6.718 6.802 6.298 6.559 27,334 -0.11(-1.68%)
Dec 30, 2022 6.541 6.774 6.483 6.671 22,116 +0.07(+0.99%)
Dec 29, 2022 6.298 6.676 6.298 6.606 48,987 +0.31(+4.90%)
Dec 28, 2022 6.391 6.400 6.195 6.298 34,126 -0.10(-1.61%)
Dec 27, 2022 6.456 6.498 6.195 6.400 38,418 -0.06(-0.87%)
Dec 23, 2022 6.316 6.531 6.307 6.456 32,955 +0.13(+2.07%)
Dec 22, 2022 6.531 6.531 6.307 6.326 12,144 -0.13(-2.03%)
Dec 21, 2022 6.354 6.597 6.291 6.456 40,027 +0.09(+1.47%)
Dec 20, 2022 6.232 6.439 6.223 6.363 101,565 +0.07(+1.19%)
Dec 19, 2022 6.101 6.597 6.036 6.288 47,824 +0.18(+2.91%)
Dec 16, 2022 6.298 6.480 5.952 6.111 146,828 -0.30(-4.66%)
Dec 15, 2022 6.410 6.505 6.265 6.410 24,949 -0.04(-0.58%)
Dec 14, 2022 6.503 6.629 6.400 6.447 16,532 -0.10(-1.57%)
Dec 13, 2022 6.671 6.671 6.400 6.550 38,658 +0.05(+0.72%)
Dec 12, 2022 6.410 6.587 6.400 6.503 14,958 +0.10(+1.61%)
Dec 09, 2022 6.363 6.587 6.363 6.400 11,999 +0.02(+0.29%)
Dec 08, 2022 6.466 6.727 6.363 6.382 40,807 -0.16(-2.43%)
Dec 07, 2022 6.718 6.727 6.430 6.541 43,422 -0.24(-3.58%)
Dec 06, 2022 6.830 6.868 6.690 6.783 33,996 -0.13(-1.89%)
Dec 05, 2022 6.858 6.919 6.783 6.914 33,392 -0.03(-0.40%)
Dec 02, 2022 6.746 7.017 6.746 6.942 37,476 +0.08(+1.23%)
Dec 01, 2022 6.914 7.157 6.783 6.858 44,876 -0.10(-1.48%)
Nov 30, 2022 6.905 6.961 6.737 6.961 42,157 +0.12(+1.78%)
Nov 29, 2022 6.774 6.900 6.755 6.840 27,769 +0.00(+0.00%)
Nov 28, 2022 6.821 6.914 6.736 6.840 49,671 -0.04(-0.54%)
Nov 25, 2022 6.653 6.914 6.653 6.877 23,710 +0.15(+2.22%)
Nov 23, 2022 6.709 6.989 6.372 6.727 33,170 +0.02(+0.28%)
Nov 22, 2022 6.391 6.774 6.316 6.709 45,257 +0.35(+5.43%)
Nov 21, 2022 6.153 6.438 6.069 6.363 227,337 +0.18(+2.87%)
Nov 18, 2022 6.176 6.316 5.999 6.185 148,634 +0.01(+0.15%)
Nov 17, 2022 6.279 6.354 5.938 6.176 95,879 -0.11(-1.78%)
Nov 16, 2022 6.185 6.382 6.167 6.288 65,385 +0.03(+0.45%)
Nov 15, 2022 6.316 7.120 6.260 6.260 207,367 -0.05(-0.74%)
Nov 14, 2022 6.382 6.531 6.242 6.307 45,867 -0.06(-0.88%)
Nov 11, 2022 6.289 6.465 6.160 6.363 54,705 +0.03(+0.44%)
Nov 10, 2022 6.649 6.649 6.280 6.335 60,461 -0.04(-0.58%)
Nov 09, 2022 6.594 6.788 6.335 6.372 38,201 -0.31(-4.70%)
Nov 08, 2022 6.751 6.806 6.640 6.686 21,457 -0.19(-2.82%)
Nov 07, 2022 6.843 6.899 6.797 6.880 29,338 -0.02(-0.27%)
Nov 04, 2022 6.917 6.945 6.732 6.899 22,701 +0.03(+0.40%)
Nov 03, 2022 6.705 6.973 6.705 6.871 17,221 +0.04(+0.54%)
Nov 02, 2022 6.816 7.019 6.723 6.834 51,686 +0.02(+0.27%)
Nov 01, 2022 6.779 6.880 6.668 6.816 24,390 -0.04(-0.54%)
Oct 31, 2022 6.779 7.016 6.668 6.852 54,533 -0.16(-2.24%)
Oct 28, 2022 6.557 7.093 6.557 7.009 67,816 +0.04(+0.53%)
Oct 27, 2022 6.732 6.973 6.732 6.973 60,810 +0.30(+4.43%)
Oct 26, 2022 6.502 6.806 6.317 6.677 59,961 +0.18(+2.84%)
Oct 25, 2022 6.188 6.607 6.141 6.492 81,462 +0.34(+5.56%)
Oct 24, 2022 6.197 6.261 6.123 6.151 47,945 +0.06(+1.06%)
Oct 21, 2022 6.114 6.197 6.077 6.086 48,815 -0.08(-1.35%)
Oct 20, 2022 6.308 6.363 6.132 6.169 63,713 +0.01(+0.15%)
Oct 19, 2022 6.252 6.345 6.132 6.160 60,968 -0.20(-3.19%)
Oct 18, 2022 6.298 6.428 6.252 6.363 59,939 +0.09(+1.47%)
Oct 17, 2022 6.400 6.511 6.271 6.271 38,605 -0.08(-1.31%)
Oct 14, 2022 6.588 6.588 6.289 6.354 16,610 -0.09(-1.43%)
Oct 13, 2022 6.159 6.502 6.150 6.446 51,279 +0.06(+1.01%)
Oct 12, 2022 6.298 6.492 6.289 6.381 61,482 +0.16(+2.52%)
Oct 11, 2022 6.086 6.372 5.929 6.224 66,926 +0.20(+3.37%)
Oct 10, 2022 6.058 6.271 5.984 6.021 48,783 -0.07(-1.21%)
Oct 07, 2022 6.188 6.188 5.998 6.095 55,245 -0.08(-1.35%)
Oct 06, 2022 6.326 6.335 6.178 6.178 36,315 -0.15(-2.34%)
Oct 05, 2022 6.649 6.649 6.224 6.326 106,509 -0.78(-11.04%)
Oct 04, 2022 6.723 7.148 6.575 7.111 73,143 +0.54(+8.15%)
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.