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 (%)
Aug 31, 2020 2.590 2.679 2.384 2.428 98,624 -0.16(-6.23%)
Aug 28, 2020 2.339 2.769 2.339 2.590 228,220 +0.28(+12.02%)
Aug 27, 2020 2.401 2.446 2.258 2.312 61,301 -0.10(-4.09%)
Aug 26, 2020 2.473 2.473 2.375 2.410 44,489 -0.06(-2.54%)
Aug 25, 2020 2.491 2.545 2.473 2.473 44,427 -0.01(-0.36%)
Aug 24, 2020 2.625 2.670 2.321 2.482 163,769 -0.14(-5.46%)
Aug 21, 2020 2.652 2.706 2.581 2.625 58,031 -0.06(-2.33%)
Aug 20, 2020 2.814 2.814 2.473 2.688 232,790 -0.15(-5.36%)
Aug 19, 2020 2.948 2.948 2.805 2.841 26,344 -0.11(-3.65%)
Aug 18, 2020 2.984 3.002 2.930 2.948 33,214 -0.06(-2.08%)
Aug 17, 2020 3.029 3.038 2.957 3.011 39,843 -0.03(-0.88%)
Aug 14, 2020 2.957 3.056 2.957 3.038 41,403 +0.04(+1.19%)
Aug 13, 2020 3.002 3.077 2.953 3.002 38,680 +0.01(+0.30%)
Aug 12, 2020 2.939 3.172 2.765 2.993 78,067 +0.09(+3.09%)
Aug 11, 2020 2.885 3.047 2.876 2.903 120,266 +0.04(+1.25%)
Aug 10, 2020 2.814 2.867 2.755 2.867 39,272 +0.05(+1.91%)
Aug 07, 2020 2.787 2.849 2.688 2.814 42,630 +0.03(+0.96%)
Aug 06, 2020 2.814 2.961 2.760 2.787 131,004 -0.04(-1.27%)
Aug 05, 2020 2.778 2.849 2.706 2.823 102,872 +0.02(+0.64%)
Aug 04, 2020 2.885 2.975 2.778 2.805 102,006 -0.14(-4.86%)
Aug 03, 2020 2.948 2.993 2.876 2.948 57,907 +0.00(+0.00%)
Jul 31, 2020 2.832 2.975 2.796 2.948 55,911 +0.11(+3.79%)
Jul 30, 2020 2.867 2.911 2.814 2.841 66,437 -0.09(-3.06%)
Jul 29, 2020 2.966 3.002 2.867 2.930 70,044 -0.04(-1.21%)
Jul 28, 2020 2.993 3.002 2.930 2.966 63,498 -0.04(-1.19%)
Jul 27, 2020 2.849 3.002 2.778 3.002 103,765 +0.19(+6.69%)
Jul 24, 2020 2.832 2.903 2.787 2.814 19,641 -0.02(-0.63%)
Jul 23, 2020 2.787 2.903 2.760 2.832 38,165 +0.01(+0.32%)
Jul 22, 2020 2.724 2.867 2.724 2.823 45,592 +0.04(+1.61%)
Jul 21, 2020 2.760 2.814 2.697 2.778 67,561 -0.02(-0.64%)
Jul 20, 2020 2.867 2.885 2.744 2.796 104,058 -0.09(-3.11%)
Jul 17, 2020 2.823 2.939 2.805 2.885 85,931 +0.09(+3.21%)
Jul 16, 2020 2.724 2.814 2.688 2.796 91,750 +0.05(+1.96%)
Jul 15, 2020 2.706 2.742 2.563 2.742 112,006 +0.13(+4.79%)
Jul 14, 2020 2.554 2.661 2.464 2.616 126,574 +0.05(+2.10%)
Jul 13, 2020 2.509 2.603 2.392 2.563 103,700 +0.10(+4.00%)
Jul 10, 2020 2.361 2.491 2.361 2.464 56,469 +0.05(+2.23%)
Jul 09, 2020 2.410 2.437 2.312 2.410 32,222 +0.04(+1.89%)
Jul 08, 2020 2.419 2.425 2.312 2.366 59,200 -0.07(-2.94%)
Jul 07, 2020 2.554 2.554 2.392 2.437 65,070 -0.12(-4.56%)
Jul 06, 2020 2.491 2.634 2.480 2.554 152,465 +0.11(+4.40%)
Jul 02, 2020 2.392 2.554 2.384 2.446 144,632 +0.10(+4.20%)
Jul 01, 2020 2.401 2.410 2.276 2.348 79,712 -0.03(-1.13%)
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%)
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.