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 +0.030 (+0.38%)
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 (%)
Dec 31, 2020 4.391 4.391 4.391 50,347 -0.04(-1.01%)
Dec 30, 2020 4.588 4.660 4.391 4.436 50,347 -0.16(-3.51%)
Dec 29, 2020 4.669 4.715 4.490 4.597 54,065 -0.09(-1.91%)
Dec 28, 2020 4.660 4.750 4.319 4.687 29,857 +0.03(+0.58%)
Dec 24, 2020 4.311 4.821 4.311 4.660 95,072 +0.45(+10.64%)
Dec 23, 2020 4.355 4.355 4.158 4.212 44,495 -0.17(-3.89%)
Dec 22, 2020 4.337 4.405 4.319 4.382 6,424 +0.09(+2.09%)
Dec 21, 2020 4.436 4.485 4.266 4.293 33,101 -0.25(-5.52%)
Dec 18, 2020 4.472 4.714 4.436 4.544 44,635 +0.03(+0.60%)
Dec 17, 2020 4.319 4.552 4.319 4.517 26,146 +0.27(+6.33%)
Dec 16, 2020 4.373 4.423 4.248 4.248 40,382 -0.18(-4.05%)
Dec 15, 2020 4.750 4.770 4.364 4.427 74,163 -0.32(-6.79%)
Dec 14, 2020 4.920 4.929 4.660 4.750 27,297 -0.15(-3.11%)
Dec 11, 2020 4.866 4.983 4.794 4.902 17,519 -0.01(-0.18%)
Dec 10, 2020 5.001 5.006 4.777 4.911 29,615 -0.11(-2.14%)
Dec 09, 2020 4.992 5.045 4.920 5.018 22,979 +0.07(+1.45%)
Dec 08, 2020 4.929 5.045 4.929 4.947 42,493 -0.05(-1.08%)
Dec 07, 2020 4.741 5.153 4.660 5.001 54,635 +0.25(+5.28%)
Dec 04, 2020 4.777 4.839 4.732 4.750 20,643 -0.05(-1.12%)
Dec 03, 2020 4.830 4.911 4.785 4.803 28,158 -0.17(-3.42%)
Dec 02, 2020 4.875 4.974 4.629 4.974 85,497 +0.02(+0.36%)
Dec 01, 2020 4.812 4.956 4.759 4.956 40,135 +0.20(+4.14%)
Nov 30, 2020 5.001 5.001 4.669 4.759 100,120 -0.25(-5.01%)
Nov 27, 2020 4.983 5.045 4.705 5.010 68,737 -0.04(-0.89%)
Nov 25, 2020 4.893 5.153 4.839 5.054 82,909 +0.09(+1.81%)
Nov 24, 2020 4.660 5.216 4.660 4.965 175,648 +0.49(+11.02%)
Nov 23, 2020 4.203 4.561 4.185 4.472 186,890 +0.36(+8.71%)
Nov 20, 2020 3.988 4.337 3.944 4.113 145,510 +0.15(+3.85%)
Nov 19, 2020 3.827 3.970 3.764 3.961 82,823 +0.10(+2.55%)
Nov 18, 2020 3.638 3.880 3.638 3.862 79,256 +0.18(+4.87%)
Nov 17, 2020 3.620 3.719 3.485 3.683 28,494 -0.01(-0.24%)
Nov 16, 2020 3.638 3.719 3.594 3.692 62,477 +0.07(+1.98%)
Nov 13, 2020 3.540 3.674 3.447 3.620 57,913 +0.08(+2.28%)
Nov 12, 2020 3.468 3.567 3.405 3.540 80,536 -0.04(-1.25%)
Nov 11, 2020 3.567 3.710 3.334 3.585 146,824 -0.05(-1.48%)
Nov 10, 2020 3.092 3.746 3.092 3.638 188,513 +0.48(+15.34%)
Nov 09, 2020 2.832 3.226 2.751 3.154 127,729 +0.35(+12.46%)
Nov 06, 2020 2.724 2.859 2.715 2.805 123,973 +0.13(+4.68%)
Nov 05, 2020 2.644 2.751 2.611 2.680 122,400 -0.01(-0.33%)
Nov 04, 2020 2.590 2.715 2.464 2.688 117,499 +0.12(+4.53%)
Nov 03, 2020 2.464 2.635 2.348 2.572 185,525 +0.18(+7.49%)
Nov 02, 2020 2.420 2.464 2.285 2.393 187,383 +0.04(+1.52%)
Oct 30, 2020 2.209 2.438 2.209 2.357 49,768 +0.10(+4.36%)
Oct 29, 2020 2.070 2.285 2.070 2.258 50,651 +0.18(+8.62%)
Oct 28, 2020 2.115 2.124 2.070 2.079 27,165 -0.05(-2.52%)
Oct 27, 2020 2.370 2.370 2.115 2.133 21,194 -0.04(-2.06%)
Oct 26, 2020 2.214 2.245 2.151 2.178 13,533 -0.11(-4.71%)
Oct 23, 2020 2.299 2.299 2.258 2.285 7,253 +0.03(+1.19%)
Oct 22, 2020 2.178 2.321 2.178 2.258 53,589 +0.06(+2.86%)
Oct 21, 2020 2.420 2.464 2.160 2.196 130,305 -0.13(-5.77%)
Oct 20, 2020 2.178 2.375 2.142 2.330 67,490 +0.18(+8.33%)
Oct 19, 2020 2.178 2.213 2.133 2.151 20,245 -0.06(-2.83%)
Oct 16, 2020 2.222 2.240 2.178 2.214 39,501 -0.01(-0.40%)
Oct 15, 2020 2.240 2.240 2.205 2.222 15,162 -0.04(-1.59%)
Oct 14, 2020 2.249 2.312 2.249 2.258 15,807 +0.00(+0.00%)
Oct 13, 2020 2.339 2.379 2.249 2.258 66,220 -0.08(-3.45%)
Oct 12, 2020 2.348 2.375 2.303 2.339 28,873 -0.02(-0.76%)
Oct 09, 2020 2.330 2.375 2.283 2.357 28,789 -0.03(-1.13%)
Oct 08, 2020 2.285 2.384 2.264 2.384 46,920 +0.11(+4.72%)
Oct 07, 2020 2.258 2.312 2.249 2.276 34,067 -0.01(-0.39%)
Oct 06, 2020 2.321 2.348 2.258 2.285 17,693 -0.04(-1.54%)
Oct 05, 2020 2.115 2.402 2.115 2.321 55,447 +0.03(+1.17%)
Oct 02, 2020 2.258 2.294 2.115 2.294 116,274 -0.04(-1.92%)
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.