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

Medallion Fin Cp (NQ: MFIN )

8.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2021 7.573 7.823 7.304 7.662 64,609 +0.07(+0.94%)
Apr 29, 2021 7.608 7.608 7.223 7.590 50,016 +0.06(+0.83%)
Apr 28, 2021 7.483 7.595 7.287 7.528 56,343 +0.04(+0.60%)
Apr 27, 2021 7.080 7.590 6.945 7.483 207,402 +0.38(+5.30%)
Apr 26, 2021 6.990 7.107 6.900 7.107 16,550 +0.09(+1.28%)
Apr 23, 2021 6.773 7.053 6.705 7.017 33,141 +0.24(+3.57%)
Apr 22, 2021 6.766 6.927 6.730 6.775 22,469 +0.01(+0.13%)
Apr 21, 2021 6.712 6.820 6.712 6.766 22,090 +0.11(+1.62%)
Apr 20, 2021 6.963 6.963 6.632 6.658 25,935 -0.29(-4.13%)
Apr 19, 2021 7.089 7.098 6.882 6.945 23,248 -0.12(-1.65%)
Apr 16, 2021 7.151 7.151 6.918 7.062 49,544 +0.03(+0.38%)
Apr 15, 2021 6.874 7.089 6.874 7.035 48,247 +0.16(+2.35%)
Apr 14, 2021 6.874 6.900 6.786 6.874 12,459 +0.05(+0.79%)
Apr 13, 2021 6.775 6.918 6.766 6.820 29,166 +0.01(+0.13%)
Apr 12, 2021 6.766 6.891 6.766 6.811 30,226 +0.00(+0.00%)
Apr 09, 2021 6.784 6.857 6.730 6.811 10,377 +0.08(+1.20%)
Apr 08, 2021 6.891 6.936 6.676 6.730 43,318 -0.08(-1.18%)
Apr 07, 2021 6.856 6.954 6.784 6.811 31,232 +0.06(+0.93%)
Apr 06, 2021 6.811 6.838 6.712 6.748 25,814 +0.00(+0.00%)
Apr 05, 2021 6.408 6.829 6.408 6.748 74,279 +0.30(+4.73%)
Apr 01, 2021 6.408 6.443 6.237 6.443 37,270 +0.13(+1.99%)
Mar 31, 2021 6.255 6.676 6.121 6.318 103,751 +0.00(+0.00%)
Mar 30, 2021 6.273 6.434 6.273 6.318 11,308 +0.04(+0.57%)
Mar 29, 2021 6.237 6.614 6.237 6.282 65,977 -0.04(-0.57%)
Mar 26, 2021 6.255 6.372 6.139 6.318 38,497 +0.04(+0.71%)
Mar 25, 2021 6.094 6.354 6.094 6.273 43,635 +0.13(+2.19%)
Mar 24, 2021 6.201 6.488 6.139 6.139 33,332 -0.07(-1.15%)
Mar 23, 2021 6.408 6.434 6.201 6.210 28,605 -0.16(-2.53%)
Mar 22, 2021 6.542 6.618 6.300 6.372 40,096 -0.21(-3.13%)
Mar 19, 2021 6.847 6.918 6.551 6.578 234,222 -0.33(-4.80%)
Mar 18, 2021 6.802 6.972 6.749 6.909 41,231 +0.04(+0.65%)
Mar 17, 2021 6.896 6.972 6.790 6.865 21,113 -0.04(-0.52%)
Mar 16, 2021 6.999 7.071 6.847 6.900 37,538 -0.16(-2.28%)
Mar 15, 2021 6.721 7.062 6.650 7.062 52,673 +0.29(+4.23%)
Mar 12, 2021 6.811 6.963 6.658 6.775 48,428 -0.10(-1.43%)
Mar 11, 2021 6.766 6.990 6.694 6.874 50,588 +0.15(+2.27%)
Mar 10, 2021 6.632 6.802 6.488 6.721 123,399 +0.20(+3.02%)
Mar 09, 2021 6.363 7.151 6.273 6.524 348,957 +0.18(+2.82%)
Mar 08, 2021 6.148 6.363 6.103 6.345 31,625 +0.14(+2.31%)
Mar 05, 2021 5.977 6.228 5.959 6.201 44,746 +0.12(+1.91%)
Mar 04, 2021 6.072 6.152 5.780 6.085 61,741 -0.17(-2.72%)
Mar 03, 2021 6.228 6.327 6.112 6.255 55,798 -0.01(-0.14%)
Mar 02, 2021 6.309 6.408 6.183 6.264 26,567 -0.14(-2.24%)
Mar 01, 2021 6.318 6.416 6.269 6.408 50,240 +0.20(+3.17%)
Feb 26, 2021 6.201 6.264 6.004 6.210 44,300 +0.04(+0.58%)
Feb 25, 2021 6.166 6.228 6.058 6.175 76,109 +0.00(+0.00%)
Feb 24, 2021 6.139 6.363 6.139 6.175 40,954 +0.08(+1.32%)
Feb 23, 2021 6.183 6.206 6.004 6.094 57,251 -0.09(-1.45%)
Feb 22, 2021 6.452 6.614 6.130 6.183 113,820 -0.22(-3.50%)
Feb 19, 2021 6.327 6.703 6.179 6.408 115,827 +0.29(+4.69%)
Feb 18, 2021 6.452 6.667 6.094 6.121 75,900 -0.38(-5.79%)
Feb 17, 2021 6.031 6.694 5.888 6.497 331,088 +0.47(+7.73%)
Feb 16, 2021 6.139 6.139 5.879 6.031 55,700 +0.22(+3.86%)
Feb 12, 2021 5.861 5.888 5.735 5.807 19,750 +0.11(+1.89%)
Feb 11, 2021 5.870 5.995 5.664 5.700 19,021 -0.09(-1.55%)
Feb 10, 2021 5.906 5.924 5.744 5.789 42,538 -0.09(-1.52%)
Feb 09, 2021 5.825 5.933 5.735 5.879 22,623 -0.02(-0.30%)
Feb 08, 2021 5.986 5.986 5.721 5.897 69,435 -0.08(-1.35%)
Feb 05, 2021 6.175 6.183 5.879 5.977 105,003 +0.00(+0.00%)
Feb 04, 2021 5.968 6.061 5.895 5.977 14,484 -0.04(-0.74%)
Feb 03, 2021 5.950 6.022 5.780 6.022 45,334 +0.08(+1.36%)
Feb 02, 2021 6.013 6.094 5.709 5.942 63,306 -0.05(-0.90%)
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.