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

Medallion Fin Cp (NQ: MFIN )

8.060 -0.020 (-0.25%)
Streaming Delayed Price Updated: 2:52 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 (%)
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%)
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.