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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2020 2.518 2.536 2.357 2.375 186,849 -0.17(-6.69%)
Jun 29, 2020 2.428 2.625 2.258 2.545 293,653 +0.24(+10.51%)
Jun 26, 2020 2.070 2.401 2.070 2.303 2,605,287 +0.19(+9.13%)
Jun 25, 2020 2.061 2.124 2.016 2.110 307,308 +0.04(+1.95%)
Jun 24, 2020 2.312 2.312 2.070 2.070 286,885 -0.26(-11.15%)
Jun 23, 2020 2.437 2.572 2.213 2.330 533,443 +0.07(+3.17%)
Jun 22, 2020 1.909 2.285 1.909 2.258 392,763 +0.30(+15.07%)
Jun 19, 2020 2.142 2.160 1.944 1.962 415,930 -0.21(-9.50%)
Jun 18, 2020 2.151 2.222 2.097 2.168 193,165 +0.00(+0.00%)
Jun 17, 2020 2.419 2.469 2.151 2.168 248,212 -0.25(-10.37%)
Jun 16, 2020 2.572 2.625 2.357 2.419 252,951 -0.02(-0.74%)
Jun 15, 2020 2.401 2.545 2.245 2.437 248,727 -0.08(-3.20%)
Jun 12, 2020 2.661 2.661 2.424 2.518 226,769 +0.14(+6.04%)
Jun 11, 2020 2.805 2.805 2.361 2.375 299,545 -0.55(-18.71%)
Jun 10, 2020 3.020 3.135 2.814 2.921 270,831 -0.13(-4.40%)
Jun 09, 2020 3.109 3.181 2.823 3.056 216,445 -0.16(-5.01%)
Jun 08, 2020 3.253 3.475 2.841 3.217 396,530 -0.01(-0.28%)
Jun 05, 2020 2.688 3.441 2.643 3.226 527,418 +0.64(+24.57%)
Jun 04, 2020 2.195 2.706 2.186 2.590 448,070 +0.39(+17.96%)
Jun 03, 2020 2.052 2.222 2.052 2.195 215,534 +0.16(+7.93%)
Jun 02, 2020 2.106 2.177 2.025 2.034 191,629 -0.04(-1.73%)
Jun 01, 2020 2.142 2.161 2.061 2.070 149,888 -0.02(-0.86%)
May 29, 2020 2.213 2.231 2.025 2.088 136,374 -0.13(-6.05%)
May 28, 2020 2.375 2.419 2.177 2.222 184,600 -0.10(-4.25%)
May 27, 2020 2.375 2.419 2.240 2.321 188,951 +0.02(+0.78%)
May 26, 2020 2.124 2.330 2.124 2.303 222,595 +0.26(+12.72%)
May 22, 2020 2.079 2.079 1.953 2.043 67,629 -0.04(-1.72%)
May 21, 2020 2.016 2.128 2.016 2.079 123,634 +0.04(+1.75%)
May 20, 2020 1.900 2.097 1.882 2.043 223,336 +0.17(+9.09%)
May 19, 2020 1.935 1.953 1.855 1.873 99,837 -0.08(-4.13%)
May 18, 2020 1.873 2.016 1.846 1.953 273,196 +0.13(+7.39%)
May 15, 2020 1.747 1.828 1.703 1.819 275,092 +0.06(+3.57%)
May 14, 2020 1.756 1.971 1.613 1.756 445,336 -0.04(-2.49%)
May 13, 2020 1.837 1.837 1.703 1.801 280,385 -0.05(-2.90%)
May 12, 2020 1.935 1.935 1.801 1.855 212,703 -0.04(-1.90%)
May 11, 2020 1.953 2.035 1.882 1.891 179,843 -0.08(-4.09%)
May 08, 2020 1.944 2.007 1.837 1.971 241,166 +0.10(+5.26%)
May 07, 2020 1.864 2.034 1.801 1.873 285,061 +0.09(+4.76%)
May 06, 2020 1.953 1.980 1.774 1.788 298,901 -0.08(-4.09%)
May 05, 2020 1.989 2.052 1.797 1.864 339,930 -0.10(-5.02%)
May 04, 2020 2.106 2.106 1.891 1.962 180,150 -0.10(-4.78%)
May 01, 2020 2.437 2.446 2.034 2.061 327,878 -0.52(-20.14%)
Apr 30, 2020 2.688 2.688 2.352 2.581 139,062 -0.04(-1.71%)
Apr 29, 2020 2.384 2.634 2.330 2.625 171,162 +0.35(+15.35%)
Apr 28, 2020 2.303 2.462 2.204 2.276 230,209 +0.10(+4.53%)
Apr 27, 2020 1.953 2.231 1.953 2.177 197,113 +0.29(+15.17%)
Apr 24, 2020 1.819 1.925 1.792 1.891 109,367 +0.04(+2.43%)
Apr 23, 2020 1.909 2.016 1.801 1.846 88,137 -0.05(-2.83%)
Apr 22, 2020 1.989 1.998 1.864 1.900 130,659 -0.02(-0.93%)
Apr 21, 2020 1.953 1.980 1.849 1.918 97,099 -0.12(-5.73%)
Apr 20, 2020 2.106 2.177 1.989 2.034 137,971 -0.22(-9.92%)
Apr 17, 2020 2.249 2.380 2.249 2.258 102,671 +0.12(+5.44%)
Apr 16, 2020 2.509 2.536 2.115 2.142 119,016 -0.37(-14.64%)
Apr 15, 2020 2.536 2.643 2.366 2.509 144,468 -0.12(-4.44%)
Apr 14, 2020 2.366 2.688 2.294 2.625 195,092 +0.33(+14.45%)
Apr 13, 2020 2.419 2.470 2.151 2.294 206,021 -0.08(-3.40%)
Apr 09, 2020 2.303 2.688 2.249 2.375 344,395 +0.16(+7.29%)
Apr 08, 2020 1.550 2.231 1.505 2.213 461,431 +0.60(+37.22%)
Apr 07, 2020 1.237 1.810 1.237 1.613 662,672 +0.43(+36.36%)
Apr 06, 2020 1.299 1.407 1.156 1.183 381,946 -0.09(-7.04%)
Apr 03, 2020 1.434 1.559 1.241 1.272 212,373 -0.17(-11.80%)
Apr 02, 2020 1.398 1.505 1.398 1.443 106,412 +0.07(+5.23%)
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.