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: 1:53 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 (%)
Apr 30, 2020 2.688 2.688 2.352 2.581 139,048 -0.04(-1.71%)
Apr 29, 2020 2.384 2.635 2.330 2.626 171,144 +0.35(+15.35%)
Apr 28, 2020 2.303 2.462 2.205 2.276 230,185 +0.10(+4.53%)
Apr 27, 2020 1.954 2.231 1.954 2.178 197,092 +0.29(+15.17%)
Apr 24, 2020 1.819 1.925 1.792 1.891 109,355 +0.04(+2.43%)
Apr 23, 2020 1.909 2.016 1.801 1.846 88,128 -0.05(-2.83%)
Apr 22, 2020 1.989 1.998 1.864 1.900 130,645 -0.02(-0.93%)
Apr 21, 2020 1.954 1.981 1.849 1.918 97,088 -0.12(-5.73%)
Apr 20, 2020 2.106 2.178 1.989 2.034 137,956 -0.22(-9.92%)
Apr 17, 2020 2.249 2.380 2.249 2.258 102,660 +0.12(+5.44%)
Apr 16, 2020 2.509 2.536 2.115 2.142 119,003 -0.37(-14.64%)
Apr 15, 2020 2.536 2.644 2.366 2.509 144,453 -0.12(-4.44%)
Apr 14, 2020 2.366 2.688 2.294 2.626 195,071 +0.33(+14.45%)
Apr 13, 2020 2.420 2.470 2.151 2.294 205,999 -0.08(-3.40%)
Apr 09, 2020 2.303 2.688 2.249 2.375 344,359 +0.16(+7.29%)
Apr 08, 2020 1.550 2.231 1.506 2.214 461,382 +0.60(+37.22%)
Apr 07, 2020 1.237 1.810 1.237 1.613 662,602 +0.43(+36.36%)
Apr 06, 2020 1.299 1.407 1.156 1.183 381,906 -0.09(-7.04%)
Apr 03, 2020 1.434 1.559 1.241 1.273 212,351 -0.17(-11.80%)
Apr 02, 2020 1.398 1.506 1.398 1.443 106,400 +0.07(+5.23%)
Apr 01, 2020 1.604 1.604 1.344 1.371 281,825 -0.30(-17.74%)
Mar 31, 2020 1.658 1.864 1.631 1.667 184,607 +0.02(+1.09%)
Mar 30, 2020 2.016 2.016 1.622 1.649 175,781 -0.22(-11.54%)
Mar 27, 2020 2.016 2.016 1.819 1.864 134,239 -0.20(-9.57%)
Mar 26, 2020 1.963 2.115 1.882 2.061 385,173 +0.17(+9.00%)
Mar 25, 2020 2.312 2.384 1.658 1.891 861,948 -0.32(-14.58%)
Mar 24, 2020 2.231 2.702 2.133 2.214 234,004 +0.22(+11.26%)
Mar 23, 2020 2.464 2.464 1.936 1.989 218,152 -0.56(-22.11%)
Mar 20, 2020 2.393 2.688 2.393 2.554 212,239 +0.15(+6.34%)
Mar 19, 2020 2.402 2.724 1.989 2.402 158,429 -0.04(-1.83%)
Mar 18, 2020 2.769 2.796 2.249 2.447 149,842 -0.60(-19.71%)
Mar 17, 2020 3.047 3.110 2.697 3.047 175,637 +0.25(+8.97%)
Mar 16, 2020 2.868 3.181 2.787 2.796 102,448 -0.34(-10.86%)
Mar 13, 2020 3.011 3.585 2.850 3.137 107,458 +0.33(+11.82%)
Mar 12, 2020 3.370 3.459 2.742 2.805 200,511 -0.79(-21.95%)
Mar 11, 2020 3.620 3.724 3.495 3.594 108,832 -0.04(-1.23%)
Mar 10, 2020 3.665 3.755 3.504 3.638 321,952 +0.08(+2.27%)
Mar 09, 2020 4.364 4.364 3.549 3.558 216,399 -1.06(-22.91%)
Mar 06, 2020 4.481 4.725 4.328 4.615 122,411 +0.06(+1.38%)
Mar 05, 2020 4.714 4.812 4.490 4.552 71,202 -0.34(-6.96%)
Mar 04, 2020 4.723 4.920 4.705 4.893 99,008 +0.17(+3.70%)
Mar 03, 2020 4.884 4.997 4.714 4.718 158,946 -0.26(-5.31%)
Mar 02, 2020 5.287 5.287 4.848 4.983 189,258 -0.31(-5.92%)
Feb 28, 2020 5.243 5.377 5.036 5.296 151,424 -0.08(-1.50%)
Feb 27, 2020 5.476 5.476 5.054 5.377 150,951 -0.21(-3.69%)
Feb 26, 2020 5.556 5.673 5.395 5.583 83,133 +0.01(+0.16%)
Feb 25, 2020 5.780 5.780 5.493 5.574 115,533 -0.14(-2.51%)
Feb 24, 2020 5.870 5.870 5.520 5.717 114,464 -0.24(-4.06%)
Feb 21, 2020 6.363 6.363 5.950 5.959 98,531 -0.33(-5.27%)
Feb 20, 2020 5.977 6.300 5.977 6.291 72,232 +0.33(+5.56%)
Feb 19, 2020 6.049 6.049 5.959 5.959 35,594 -0.04(-0.75%)
Feb 18, 2020 6.022 6.130 5.964 6.004 27,767 +0.02(+0.30%)
Feb 14, 2020 5.995 6.004 5.924 5.986 19,081 +0.03(+0.45%)
Feb 13, 2020 5.950 6.004 5.950 5.959 10,059 +0.03(+0.45%)
Feb 12, 2020 5.977 5.977 5.843 5.933 19,665 -0.04(-0.75%)
Feb 11, 2020 5.986 6.004 5.888 5.977 29,056 -0.01(-0.15%)
Feb 10, 2020 5.691 6.004 5.476 5.986 23,349 +0.08(+1.37%)
Feb 07, 2020 6.112 6.112 5.861 5.906 31,132 -0.20(-3.23%)
Feb 06, 2020 6.210 6.210 6.013 6.103 33,652 -0.06(-1.02%)
Feb 05, 2020 6.139 6.264 6.130 6.166 35,039 +0.06(+1.03%)
Feb 04, 2020 6.327 6.361 6.058 6.103 45,333 -0.21(-3.34%)
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.