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

Medallion Fin Cp (NQ: MFIN )

8.086 +0.076 (+0.95%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 22, 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 (%)
Jul 31, 2023 8.978 9.656 8.978 9.513 585,395 +0.53(+5.96%)
Jul 28, 2023 8.835 9.026 8.660 8.978 206,076 +0.22(+2.51%)
Jul 27, 2023 8.787 8.816 8.510 8.758 106,722 +0.03(+0.33%)
Jul 26, 2023 8.510 8.754 8.386 8.730 160,083 +0.34(+4.10%)
Jul 25, 2023 8.501 8.701 8.205 8.386 266,213 +0.51(+6.42%)
Jul 24, 2023 7.765 8.166 7.765 7.880 109,015 +0.05(+0.61%)
Jul 21, 2023 7.775 7.834 7.574 7.832 28,523 +0.06(+0.74%)
Jul 20, 2023 7.813 7.813 7.631 7.775 21,483 -0.05(-0.61%)
Jul 19, 2023 7.679 7.851 7.641 7.822 43,513 +0.10(+1.24%)
Jul 18, 2023 7.631 7.756 7.584 7.727 21,829 +0.15(+2.02%)
Jul 17, 2023 7.450 7.689 7.450 7.574 46,057 +0.12(+1.67%)
Jul 14, 2023 7.631 7.631 7.354 7.450 23,242 -0.16(-2.13%)
Jul 13, 2023 7.574 7.641 7.460 7.612 26,080 +0.12(+1.66%)
Jul 12, 2023 7.631 7.641 7.450 7.488 29,141 -0.07(-0.88%)
Jul 11, 2023 7.307 7.641 7.292 7.555 25,359 +0.35(+4.91%)
Jul 10, 2023 7.211 7.402 7.163 7.202 27,320 +0.05(+0.67%)
Jul 07, 2023 7.087 7.307 7.087 7.154 16,195 +0.04(+0.54%)
Jul 06, 2023 7.345 7.603 7.025 7.116 30,536 -0.23(-3.12%)
Jul 05, 2023 7.622 7.641 7.240 7.345 52,186 -0.30(-3.88%)
Jul 03, 2023 7.603 7.660 7.555 7.641 40,955 +0.09(+1.14%)
Jun 30, 2023 7.488 7.689 7.412 7.555 30,062 +0.10(+1.28%)
Jun 29, 2023 7.364 7.507 7.268 7.460 29,384 +0.19(+2.63%)
Jun 28, 2023 7.345 7.402 7.159 7.268 27,998 +0.09(+1.20%)
Jun 27, 2023 7.297 7.363 7.163 7.183 23,683 -0.03(-0.40%)
Jun 26, 2023 6.992 7.288 6.992 7.211 22,644 +0.18(+2.58%)
Jun 23, 2023 7.049 7.211 7.001 7.030 50,836 -0.14(-2.00%)
Jun 22, 2023 7.383 7.421 7.144 7.173 34,986 -0.29(-3.84%)
Jun 21, 2023 7.412 7.507 7.335 7.460 13,908 +0.06(+0.77%)
Jun 20, 2023 7.307 7.431 7.211 7.402 70,087 +0.15(+2.11%)
Jun 16, 2023 7.507 7.626 7.210 7.249 42,402 -0.25(-3.31%)
Jun 15, 2023 7.383 7.612 7.383 7.498 37,691 +0.16(+2.21%)
Jun 14, 2023 7.631 7.679 7.335 7.335 47,001 -0.22(-2.91%)
Jun 13, 2023 7.364 7.622 7.326 7.555 71,816 +0.20(+2.73%)
Jun 12, 2023 7.077 7.431 7.020 7.354 71,476 +0.32(+4.62%)
Jun 09, 2023 7.020 7.221 6.972 7.030 36,419 -0.05(-0.67%)
Jun 08, 2023 7.058 7.259 6.848 7.077 57,761 +0.04(+0.54%)
Jun 07, 2023 6.934 7.163 6.894 7.039 74,373 +0.04(+0.55%)
Jun 06, 2023 6.781 7.144 6.734 7.001 78,232 +0.25(+3.68%)
Jun 05, 2023 6.753 6.781 6.428 6.753 65,786 +0.06(+0.86%)
Jun 02, 2023 6.371 6.753 6.275 6.695 85,399 +0.44(+7.02%)
Jun 01, 2023 6.094 6.328 6.017 6.256 21,569 +0.20(+3.31%)
May 31, 2023 6.113 6.495 6.055 6.055 83,833 -0.02(-0.31%)
May 30, 2023 6.094 6.255 6.017 6.075 51,102 +0.03(+0.47%)
May 26, 2023 6.328 6.328 5.893 6.046 29,803 +0.15(+2.59%)
May 25, 2023 5.970 6.170 5.893 5.893 20,351 -0.12(-2.06%)
May 24, 2023 6.084 6.133 5.970 6.017 29,019 -0.09(-1.41%)
May 23, 2023 6.199 6.380 6.084 6.103 26,266 -0.19(-3.03%)
May 22, 2023 6.380 6.457 6.218 6.294 39,396 -0.09(-1.35%)
May 19, 2023 6.352 6.447 6.280 6.380 40,038 -0.03(-0.45%)
May 18, 2023 6.562 6.629 6.227 6.409 34,858 -0.09(-1.32%)
May 17, 2023 6.438 6.543 6.146 6.495 76,783 +0.41(+6.75%)
May 16, 2023 6.161 6.256 6.075 6.084 37,834 -0.15(-2.45%)
May 15, 2023 6.208 6.380 6.153 6.237 68,125 -0.11(-1.66%)
May 12, 2023 6.428 6.553 6.184 6.342 22,087 -0.08(-1.19%)
May 11, 2023 6.362 6.494 6.352 6.418 50,211 -0.06(-0.87%)
May 10, 2023 6.636 6.673 6.319 6.475 83,120 -0.17(-2.56%)
May 09, 2023 6.418 6.654 6.267 6.645 123,812 +0.28(+4.45%)
May 08, 2023 5.928 6.617 5.928 6.362 160,008 +0.59(+10.13%)
May 05, 2023 5.616 5.890 5.578 5.777 71,016 +0.33(+6.07%)
May 04, 2023 5.720 6.058 5.427 5.446 84,546 -0.36(-6.18%)
May 03, 2023 6.013 6.428 5.692 5.805 133,608 -0.12(-2.07%)
May 02, 2023 6.107 6.107 5.324 5.928 117,989 +0.02(+0.32%)
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.