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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 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 (%)
May 14, 2024 7.900 8.130 7.900 8.080 109,907 +0.11(+1.38%)
May 13, 2024 7.881 8.069 7.876 7.970 51,666 +0.09(+1.13%)
May 10, 2024 7.664 7.901 7.624 7.881 41,844 +0.23(+2.97%)
May 09, 2024 7.822 7.832 7.654 7.654 89,169 -0.12(-1.52%)
May 08, 2024 7.634 7.851 7.634 7.772 38,639 -0.04(-0.51%)
May 07, 2024 7.940 8.098 7.743 7.812 48,520 -0.22(-2.71%)
May 06, 2024 7.901 8.118 7.842 8.029 69,730 +0.16(+2.01%)
May 03, 2024 7.861 7.901 7.743 7.871 44,021 +0.12(+1.53%)
May 02, 2024 7.782 7.861 7.654 7.753 49,428 +0.09(+1.16%)
May 01, 2024 7.338 7.802 7.289 7.664 56,730 +0.40(+5.43%)
Apr 30, 2024 7.772 7.792 7.249 7.269 106,850 -0.48(-6.24%)
Apr 29, 2024 7.851 7.931 7.743 7.753 52,343 -0.06(-0.76%)
Apr 26, 2024 7.861 7.881 7.703 7.812 40,165 -0.11(-1.37%)
Apr 25, 2024 8.019 8.019 7.722 7.921 51,692 -0.26(-3.14%)
Apr 24, 2024 8.000 8.217 7.931 8.177 48,924 +0.12(+1.47%)
Apr 23, 2024 7.605 8.118 7.605 8.059 109,754 +0.52(+6.95%)
Apr 22, 2024 7.654 7.822 7.526 7.535 335,082 -0.16(-2.05%)
Apr 19, 2024 7.723 7.802 7.605 7.693 32,133 -0.09(-1.14%)
Apr 18, 2024 7.664 7.871 7.595 7.782 110,127 +0.15(+1.94%)
Apr 17, 2024 7.703 7.802 7.634 7.634 19,758 -0.08(-1.02%)
Apr 16, 2024 7.575 7.861 7.456 7.713 95,793 +0.07(+0.90%)
Apr 15, 2024 7.575 7.723 7.466 7.644 67,486 +0.01(+0.13%)
Apr 12, 2024 7.753 7.753 7.456 7.634 42,670 -0.09(-1.15%)
Apr 11, 2024 7.516 7.772 7.496 7.723 47,706 +0.28(+3.71%)
Apr 10, 2024 7.822 7.891 7.333 7.447 154,215 -0.45(-5.75%)
Apr 09, 2024 7.743 7.901 7.615 7.901 91,709 +0.23(+2.96%)
Apr 08, 2024 7.901 7.901 7.634 7.674 91,773 -0.22(-2.75%)
Apr 05, 2024 7.822 7.960 7.822 7.891 36,875 +0.07(+0.88%)
Apr 04, 2024 7.960 8.128 7.822 7.822 49,194 -0.09(-1.12%)
Apr 03, 2024 7.891 7.990 7.782 7.911 33,917 +0.06(+0.75%)
Apr 02, 2024 7.911 8.128 7.792 7.851 78,140 -0.12(-1.49%)
Apr 01, 2024 7.891 8.011 7.674 7.970 89,555 +0.16(+2.02%)
Mar 28, 2024 7.822 7.881 7.733 7.812 58,355 +0.04(+0.51%)
Mar 27, 2024 7.674 7.842 7.527 7.772 45,848 +0.10(+1.29%)
Mar 26, 2024 7.703 7.763 7.634 7.674 55,985 -0.02(-0.26%)
Mar 25, 2024 7.575 7.693 7.575 7.693 48,656 +0.07(+0.91%)
Mar 22, 2024 7.713 7.822 7.575 7.624 327,180 -0.15(-1.91%)
Mar 21, 2024 7.476 7.772 7.476 7.772 87,039 +0.12(+1.55%)
Mar 20, 2024 7.219 7.654 7.210 7.654 111,373 +0.44(+6.16%)
Mar 19, 2024 7.239 7.289 6.963 7.210 227,136 -0.21(-2.80%)
Mar 18, 2024 7.496 7.693 7.308 7.417 53,361 -0.15(-1.96%)
Mar 15, 2024 7.753 7.911 7.328 7.565 222,104 -0.17(-2.17%)
Mar 14, 2024 7.723 7.861 7.536 7.733 107,628 +0.01(+0.13%)
Mar 13, 2024 7.733 7.869 7.616 7.723 78,039 +0.05(+0.64%)
Mar 12, 2024 7.567 7.762 7.470 7.674 125,564 +0.11(+1.42%)
Mar 11, 2024 7.850 7.850 7.158 7.567 190,394 -0.32(-4.08%)
Mar 08, 2024 8.172 8.347 7.850 7.889 111,347 -0.30(-3.69%)
Mar 07, 2024 8.250 8.337 7.904 8.191 77,933 +0.03(+0.36%)
Mar 06, 2024 7.977 8.356 7.957 8.162 153,925 +0.22(+2.83%)
Mar 05, 2024 7.996 8.211 7.918 7.938 70,000 -0.04(-0.49%)
Mar 04, 2024 7.821 8.103 7.821 7.977 89,883 +0.20(+2.51%)
Mar 01, 2024 7.499 7.889 7.353 7.782 111,689 +0.24(+3.23%)
Feb 29, 2024 7.343 7.772 7.343 7.538 107,337 +0.18(+2.38%)
Feb 28, 2024 7.635 7.635 7.245 7.362 128,837 -0.34(-4.43%)
Feb 27, 2024 7.791 7.869 7.655 7.704 121,844 -0.17(-2.11%)
Feb 26, 2024 8.191 8.367 7.811 7.869 158,497 -0.31(-3.81%)
Feb 23, 2024 7.957 8.269 7.801 8.181 124,282 +0.35(+4.48%)
Feb 22, 2024 7.850 8.045 7.801 7.830 141,956 +0.02(+0.25%)
Feb 21, 2024 9.459 9.459 6.748 7.811 1,209,088 -1.75(-18.27%)
Feb 20, 2024 8.776 9.712 8.737 9.556 160,049 +0.81(+9.25%)
Feb 16, 2024 9.010 9.069 8.523 8.747 165,095 -0.37(-4.06%)
Feb 15, 2024 9.361 9.469 9.079 9.118 58,026 -0.26(-2.81%)
Feb 14, 2024 9.332 9.430 9.264 9.381 28,029 +0.26(+2.89%)
Feb 13, 2024 9.488 9.488 8.952 9.118 73,530 -0.47(-4.88%)
Feb 12, 2024 9.722 9.805 9.586 9.586 63,847 -0.16(-1.60%)
Feb 09, 2024 9.732 9.820 9.654 9.742 54,044 -0.07(-0.70%)
Feb 08, 2024 9.634 9.868 9.537 9.810 41,240 +0.22(+2.34%)
Feb 07, 2024 9.878 9.878 9.574 9.586 57,911 -0.25(-2.58%)
Feb 06, 2024 9.625 9.849 9.556 9.839 69,723 +0.16(+1.61%)
Feb 05, 2024 9.771 9.800 9.595 9.683 47,633 -0.11(-1.10%)
Feb 02, 2024 9.820 9.820 9.654 9.790 31,506 -0.10(-0.99%)
Feb 01, 2024 9.849 9.888 9.352 9.888 121,004 +0.07(+0.70%)
Jan 31, 2024 9.586 9.839 9.586 9.820 104,884 +0.23(+2.44%)
Jan 30, 2024 9.586 9.610 9.276 9.586 49,087 +0.00(+0.00%)
Jan 29, 2024 9.703 9.722 9.410 9.586 61,587 -0.21(-2.19%)
Jan 26, 2024 9.820 9.839 9.751 9.800 28,380 +0.02(+0.20%)
Jan 25, 2024 9.800 9.849 9.683 9.781 28,734 +0.11(+1.11%)
Jan 24, 2024 9.634 9.703 9.625 9.673 25,810 +0.07(+0.71%)
Jan 23, 2024 9.810 9.810 9.527 9.605 57,855 -0.18(-1.79%)
Jan 22, 2024 9.586 9.849 9.586 9.781 70,892 +0.20(+2.03%)
Jan 19, 2024 9.615 9.693 9.556 9.586 37,686 -0.01(-0.10%)
Jan 18, 2024 9.478 9.595 9.410 9.595 62,038 +0.15(+1.55%)
Jan 17, 2024 9.342 9.449 9.274 9.449 44,201 +0.02(+0.21%)
Jan 16, 2024 9.664 9.712 9.371 9.430 61,282 -0.23(-2.42%)
Jan 12, 2024 9.742 9.771 9.625 9.664 40,057 -0.02(-0.20%)
Jan 11, 2024 9.634 9.722 9.459 9.683 35,511 -0.01(-0.10%)
Jan 10, 2024 9.514 9.712 9.514 9.693 52,724 +0.13(+1.33%)
Jan 09, 2024 9.654 9.673 9.307 9.566 55,799 -0.17(-1.70%)
Jan 08, 2024 9.693 9.849 9.683 9.732 37,547 +0.05(+0.50%)
Jan 05, 2024 9.751 9.864 9.664 9.683 155,199 -0.01(-0.10%)
Jan 04, 2024 9.664 9.761 9.654 9.693 55,816 +0.02(+0.20%)
Jan 03, 2024 9.654 9.790 9.625 9.673 131,283 +0.01(+0.10%)
Jan 02, 2024 9.576 9.664 9.508 9.664 108,110 +0.06(+0.61%)
Dec 29, 2023 9.683 9.693 9.508 9.605 31,182 -0.12(-1.20%)
Dec 28, 2023 9.800 9.849 9.605 9.722 56,979 -0.10(-0.99%)
Dec 27, 2023 9.781 9.839 9.683 9.820 69,198 +0.05(+0.50%)
Dec 26, 2023 9.488 9.786 9.488 9.771 138,571 +0.21(+2.24%)
Dec 22, 2023 9.459 9.566 9.410 9.556 33,075 +0.03(+0.31%)
Dec 21, 2023 9.556 9.561 9.371 9.527 48,736 +0.04(+0.41%)
Dec 20, 2023 9.449 9.673 9.345 9.488 82,924 +0.03(+0.31%)
Dec 19, 2023 9.288 9.459 9.288 9.459 96,676 +0.24(+2.65%)
Dec 18, 2023 9.205 9.400 9.145 9.215 51,089 +0.01(+0.11%)
Dec 15, 2023 9.157 9.264 8.884 9.205 105,506 +0.07(+0.75%)
Dec 14, 2023 9.166 9.166 8.923 9.137 111,890 -0.01(-0.11%)
Dec 13, 2023 9.108 9.166 8.884 9.147 128,663 +0.08(+0.86%)
Dec 12, 2023 9.098 9.205 9.054 9.069 38,756 -0.10(-1.06%)
Dec 11, 2023 9.088 9.244 9.088 9.166 31,587 -0.11(-1.16%)
Dec 08, 2023 9.108 9.332 9.108 9.274 25,730 +0.01(+0.11%)
Dec 07, 2023 9.137 9.449 9.137 9.264 43,831 +0.04(+0.42%)
Dec 06, 2023 9.430 9.498 9.196 9.225 66,674 -0.19(-1.97%)
Dec 05, 2023 9.244 9.449 9.127 9.410 70,468 +0.08(+0.84%)
Dec 04, 2023 9.361 9.371 9.205 9.332 49,043 -0.03(-0.31%)
Dec 01, 2023 8.884 9.391 8.884 9.361 91,735 +0.07(+0.73%)
Nov 30, 2023 9.293 9.303 9.040 9.293 103,055 +0.10(+1.06%)
Nov 29, 2023 9.293 9.303 9.108 9.196 61,482 +0.00(+0.00%)
Nov 28, 2023 9.235 9.264 9.059 9.196 53,755 -0.01(-0.11%)
Nov 27, 2023 9.264 9.284 9.001 9.205 55,525 -0.03(-0.32%)
Nov 24, 2023 9.098 9.264 8.942 9.235 37,893 +0.16(+1.72%)
Nov 22, 2023 9.118 9.215 8.834 9.079 71,614 +0.01(+0.11%)
Nov 21, 2023 8.854 9.147 8.806 9.069 87,540 +0.24(+2.76%)
Nov 20, 2023 8.815 8.962 8.767 8.825 55,156 +0.10(+1.12%)
Nov 17, 2023 8.659 8.796 8.542 8.727 41,772 +0.07(+0.79%)
Nov 16, 2023 8.796 8.796 8.552 8.659 36,754 -0.11(-1.22%)
Nov 15, 2023 8.396 8.845 8.396 8.767 71,766 +0.34(+4.05%)
Nov 14, 2023 8.776 8.776 8.328 8.425 170,646 -0.20(-2.26%)
Nov 13, 2023 8.206 8.659 8.206 8.620 99,334 +0.29(+3.47%)
Nov 10, 2023 8.051 8.331 7.743 8.331 171,159 +0.36(+4.47%)
Nov 09, 2023 7.993 8.093 7.767 7.974 82,105 -0.02(-0.24%)
Nov 08, 2023 7.801 8.225 7.709 7.993 50,428 +0.09(+1.10%)
Nov 07, 2023 8.215 8.244 7.511 7.907 82,760 -0.31(-3.76%)
Nov 06, 2023 8.302 8.466 8.196 8.215 68,033 +0.05(+0.59%)
Nov 03, 2023 7.868 8.562 7.868 8.167 114,420 +0.40(+5.22%)
Nov 02, 2023 7.617 8.321 7.560 7.762 177,524 +0.28(+3.74%)
Nov 01, 2023 7.116 7.873 7.039 7.482 107,139 +0.45(+6.45%)
Oct 31, 2023 6.557 7.232 6.522 7.029 125,926 +0.76(+12.15%)
Oct 30, 2023 6.383 6.509 6.113 6.268 93,133 -0.02(-0.31%)
Oct 27, 2023 6.277 6.349 6.210 6.287 27,344 +0.03(+0.46%)
Oct 26, 2023 6.402 6.499 6.219 6.258 28,468 -0.02(-0.31%)
Oct 25, 2023 6.268 6.364 6.219 6.277 31,499 -0.04(-0.61%)
Oct 24, 2023 6.470 6.470 6.190 6.316 30,296 +0.08(+1.24%)
Oct 23, 2023 6.287 6.383 6.210 6.239 27,344 -0.06(-0.92%)
Oct 20, 2023 6.556 6.604 6.152 6.296 38,264 -0.14(-2.25%)
Oct 19, 2023 6.383 6.856 6.335 6.441 45,363 +0.06(+0.91%)
Oct 18, 2023 6.402 6.682 6.171 6.383 120,833 +0.01(+0.15%)
Oct 17, 2023 6.229 6.537 6.090 6.374 56,865 +0.12(+1.85%)
Oct 16, 2023 6.412 6.499 6.171 6.258 41,490 +0.10(+1.56%)
Oct 13, 2023 6.113 6.268 6.104 6.161 23,236 +0.01(+0.16%)
Oct 12, 2023 6.365 6.422 6.051 6.152 66,891 -0.27(-4.20%)
Oct 11, 2023 6.605 6.740 6.422 6.422 58,423 -0.10(-1.48%)
Oct 10, 2023 6.499 6.833 6.364 6.518 28,414 -0.02(-0.30%)
Oct 09, 2023 6.663 6.730 6.422 6.537 32,834 -0.13(-1.88%)
Oct 06, 2023 6.383 6.836 6.383 6.663 45,196 +0.30(+4.70%)
Oct 05, 2023 6.306 6.557 6.258 6.364 34,282 +0.10(+1.54%)
Oct 04, 2023 6.287 6.393 6.219 6.268 62,413 -0.09(-1.37%)
Oct 03, 2023 6.451 6.499 6.210 6.354 81,980 -0.19(-2.95%)
Oct 02, 2023 6.682 6.774 6.499 6.547 49,878 -0.22(-3.28%)
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%)
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.