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 (%)
Nov 30, 2022 6.906 6.962 6.737 6.962 42,152 +0.12(+1.78%)
Nov 29, 2022 6.775 6.901 6.756 6.840 27,766 +0.00(+0.00%)
Nov 28, 2022 6.822 6.915 6.737 6.840 49,666 -0.04(-0.54%)
Nov 25, 2022 6.653 6.915 6.653 6.878 23,707 +0.15(+2.22%)
Nov 23, 2022 6.709 6.990 6.373 6.728 33,166 +0.02(+0.28%)
Nov 22, 2022 6.392 6.775 6.317 6.709 45,252 +0.35(+5.43%)
Nov 21, 2022 6.153 6.438 6.069 6.364 227,313 +0.18(+2.87%)
Nov 18, 2022 6.177 6.317 5.999 6.186 148,618 +0.01(+0.15%)
Nov 17, 2022 6.280 6.354 5.938 6.177 95,869 -0.11(-1.78%)
Nov 16, 2022 6.186 6.382 6.167 6.289 65,378 +0.03(+0.45%)
Nov 15, 2022 6.317 7.121 6.261 6.261 207,345 -0.05(-0.74%)
Nov 14, 2022 6.382 6.532 6.242 6.308 45,862 -0.06(-0.88%)
Nov 11, 2022 6.290 6.465 6.160 6.364 54,699 +0.03(+0.44%)
Nov 10, 2022 6.650 6.650 6.281 6.336 60,455 -0.04(-0.58%)
Nov 09, 2022 6.595 6.789 6.336 6.373 38,197 -0.31(-4.70%)
Nov 08, 2022 6.752 6.807 6.641 6.687 21,454 -0.19(-2.82%)
Nov 07, 2022 6.844 6.899 6.798 6.881 29,334 -0.02(-0.27%)
Nov 04, 2022 6.918 6.946 6.733 6.899 22,698 +0.03(+0.40%)
Nov 03, 2022 6.705 6.973 6.705 6.872 17,219 +0.04(+0.54%)
Nov 02, 2022 6.816 7.019 6.724 6.835 51,680 +0.02(+0.27%)
Nov 01, 2022 6.779 6.881 6.669 6.816 24,388 -0.04(-0.54%)
Oct 31, 2022 6.779 7.017 6.668 6.853 54,527 -0.16(-2.24%)
Oct 28, 2022 6.558 7.093 6.558 7.010 67,808 +0.04(+0.53%)
Oct 27, 2022 6.733 6.973 6.733 6.973 60,803 +0.30(+4.43%)
Oct 26, 2022 6.502 6.807 6.317 6.678 59,954 +0.18(+2.84%)
Oct 25, 2022 6.188 6.607 6.142 6.493 81,454 +0.34(+5.56%)
Oct 24, 2022 6.197 6.262 6.124 6.151 47,940 +0.06(+1.06%)
Oct 21, 2022 6.114 6.197 6.077 6.087 48,810 -0.08(-1.35%)
Oct 20, 2022 6.308 6.364 6.133 6.170 63,706 +0.01(+0.15%)
Oct 19, 2022 6.253 6.345 6.133 6.160 60,961 -0.20(-3.19%)
Oct 18, 2022 6.299 6.428 6.253 6.364 59,933 +0.09(+1.47%)
Oct 17, 2022 6.401 6.511 6.271 6.271 38,601 -0.08(-1.31%)
Oct 14, 2022 6.588 6.588 6.290 6.354 16,608 -0.09(-1.43%)
Oct 13, 2022 6.159 6.502 6.150 6.447 51,273 +0.06(+1.01%)
Oct 12, 2022 6.299 6.493 6.290 6.382 61,476 +0.16(+2.52%)
Oct 11, 2022 6.087 6.373 5.930 6.225 66,918 +0.20(+3.37%)
Oct 10, 2022 6.059 6.271 5.985 6.022 48,778 -0.07(-1.21%)
Oct 07, 2022 6.188 6.188 5.999 6.096 55,239 -0.08(-1.35%)
Oct 06, 2022 6.327 6.336 6.179 6.179 36,311 -0.15(-2.34%)
Oct 05, 2022 6.650 6.650 6.225 6.327 106,498 -0.79(-11.04%)
Oct 04, 2022 6.724 7.149 6.576 7.112 73,135 +0.54(+8.15%)
Oct 03, 2022 6.502 6.742 6.502 6.576 44,839 +0.09(+1.42%)
Sep 30, 2022 6.689 6.689 6.423 6.484 101,489 +0.02(+0.29%)
Sep 29, 2022 6.484 6.567 6.317 6.465 86,978 -0.09(-1.41%)
Sep 28, 2022 6.151 6.705 6.151 6.558 74,108 +0.38(+6.13%)
Sep 27, 2022 6.281 6.439 6.022 6.179 40,206 -0.09(-1.47%)
Sep 26, 2022 6.465 6.539 6.234 6.271 69,191 -0.19(-3.00%)
Sep 23, 2022 6.844 6.844 6.188 6.465 105,640 -0.47(-6.79%)
Sep 22, 2022 6.844 7.001 6.724 6.936 27,657 -0.06(-0.79%)
Sep 21, 2022 6.927 7.139 6.807 6.992 55,688 +0.18(+2.71%)
Sep 20, 2022 7.223 7.223 6.715 6.807 55,221 -0.19(-2.77%)
Sep 19, 2022 6.982 7.001 6.715 7.001 52,638 +0.06(+0.93%)
Sep 16, 2022 6.872 6.936 6.475 6.936 108,928 +0.08(+1.21%)
Sep 15, 2022 6.955 7.056 6.770 6.853 96,173 -0.15(-2.11%)
Sep 14, 2022 6.992 7.139 6.742 7.001 99,513 -0.04(-0.53%)
Sep 13, 2022 7.056 7.269 6.899 7.038 65,432 -0.18(-2.56%)
Sep 12, 2022 7.444 7.454 7.047 7.223 86,150 -0.25(-3.34%)
Sep 09, 2022 7.260 7.481 7.123 7.472 48,402 +0.35(+4.93%)
Sep 08, 2022 6.946 7.186 6.946 7.121 38,205 +0.06(+0.92%)
Sep 07, 2022 7.130 7.269 6.982 7.056 80,166 +0.04(+0.53%)
Sep 06, 2022 7.139 7.324 6.973 7.019 107,357 -0.19(-2.69%)
Sep 02, 2022 7.139 7.260 6.853 7.213 80,778 +0.10(+1.43%)
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.