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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 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 (%)
Dec 31, 2021 5.538 5.547 4.933 5.198 947,540 -0.39(-6.90%)
Dec 30, 2021 6.013 6.569 5.484 5.583 1,636,721 -0.39(-6.60%)
Dec 29, 2021 3.137 6.255 3.137 5.977 15,351,403 -1.60(-21.07%)
Dec 28, 2021 7.590 7.706 7.510 7.573 49,881 -0.05(-0.71%)
Dec 27, 2021 7.573 7.707 7.528 7.626 25,345 +0.05(+0.71%)
Dec 23, 2021 7.555 7.706 7.528 7.573 19,123 +0.00(+0.00%)
Dec 22, 2021 7.581 7.650 7.483 7.573 11,808 +0.04(+0.54%)
Dec 21, 2021 7.349 7.615 7.349 7.532 43,853 +0.09(+1.14%)
Dec 20, 2021 7.707 7.734 7.008 7.447 58,844 -0.27(-3.48%)
Dec 17, 2021 7.644 7.788 7.599 7.716 63,321 +0.01(+0.12%)
Dec 16, 2021 7.528 7.752 7.404 7.707 39,581 +0.28(+3.74%)
Dec 15, 2021 7.635 7.732 7.429 7.429 65,643 -0.22(-2.81%)
Dec 14, 2021 7.797 7.797 7.599 7.644 14,274 -0.14(-1.84%)
Dec 13, 2021 7.626 7.877 7.581 7.788 44,415 +0.09(+1.16%)
Dec 10, 2021 7.788 7.861 7.456 7.698 70,490 +0.01(+0.12%)
Dec 09, 2021 7.752 7.877 7.564 7.689 30,609 -0.13(-1.61%)
Dec 08, 2021 7.716 7.832 7.626 7.814 30,123 +0.06(+0.81%)
Dec 07, 2021 7.593 7.752 7.413 7.752 42,239 +0.18(+2.37%)
Dec 06, 2021 7.707 7.737 7.510 7.573 27,103 -0.13(-1.74%)
Dec 03, 2021 7.770 7.877 7.492 7.707 63,746 -0.04(-0.58%)
Dec 02, 2021 7.124 7.752 7.089 7.752 160,718 +0.81(+11.61%)
Dec 01, 2021 7.080 7.156 6.829 6.945 54,402 -0.13(-1.90%)
Nov 30, 2021 7.089 7.304 7.017 7.080 12,398 -0.05(-0.75%)
Nov 29, 2021 7.214 7.360 7.098 7.133 39,791 -0.03(-0.38%)
Nov 26, 2021 7.259 7.259 7.089 7.160 16,629 -0.04(-0.50%)
Nov 24, 2021 7.187 7.295 7.089 7.196 35,816 -0.04(-0.50%)
Nov 23, 2021 7.322 7.433 7.187 7.232 29,374 -0.16(-2.18%)
Nov 22, 2021 7.366 7.528 7.331 7.393 24,061 +0.01(+0.12%)
Nov 19, 2021 7.456 7.581 7.384 7.384 9,306 -0.14(-1.90%)
Nov 18, 2021 7.510 7.528 7.456 7.528 28,393 +0.02(+0.24%)
Nov 17, 2021 7.564 7.608 7.456 7.510 17,283 -0.03(-0.36%)
Nov 16, 2021 7.564 7.573 7.447 7.537 9,480 +0.01(+0.12%)
Nov 15, 2021 7.573 7.707 7.501 7.528 23,819 +0.02(+0.24%)
Nov 12, 2021 7.680 7.680 7.447 7.510 19,448 -0.11(-1.41%)
Nov 11, 2021 7.492 7.756 7.492 7.617 16,962 +0.00(+0.00%)
Nov 10, 2021 7.797 7.528 7.617 30,010 -0.21(-2.63%)
Nov 09, 2021 7.967 8.003 7.823 7.823 38,199 -0.21(-2.57%)
Nov 08, 2021 8.012 8.056 7.940 8.030 30,304 -0.03(-0.33%)
Nov 05, 2021 8.065 8.065 7.931 8.056 13,059 -0.01(-0.11%)
Nov 04, 2021 8.039 8.092 7.985 8.065 9,058 +0.04(+0.45%)
Nov 03, 2021 8.092 8.155 7.922 8.030 27,168 -0.13(-1.54%)
Nov 02, 2021 8.128 8.155 7.993 8.155 34,507 +0.08(+1.00%)
Nov 01, 2021 7.671 8.155 7.635 8.074 71,745 +0.39(+5.13%)
Oct 29, 2021 7.008 7.949 7.000 7.680 84,928 +0.69(+9.87%)
Oct 28, 2021 7.008 7.115 6.981 6.990 56,808 -0.02(-0.26%)
Oct 27, 2021 7.393 7.483 7.008 7.008 69,250 -0.38(-5.10%)
Oct 26, 2021 7.555 7.384 13,657 -0.12(-1.55%)
Oct 25, 2021 7.483 7.546 7.340 7.501 48,212 +0.07(+0.97%)
Oct 22, 2021 7.381 7.457 7.376 7.429 15,221 -0.04(-0.48%)
Oct 21, 2021 7.463 7.528 7.399 7.465 9,933 -0.03(-0.47%)
Oct 20, 2021 7.451 7.555 7.451 7.500 13,637 +0.06(+0.83%)
Oct 19, 2021 7.546 7.653 7.438 7.438 19,912 -0.21(-2.70%)
Oct 18, 2021 7.528 7.661 7.436 7.644 17,440 +0.02(+0.23%)
Oct 15, 2021 7.662 7.662 7.554 7.626 14,014 -0.04(-0.47%)
Oct 14, 2021 7.581 7.662 7.546 7.662 17,366 +0.10(+1.30%)
Oct 13, 2021 7.514 7.635 7.460 7.564 10,107 +0.10(+1.32%)
Oct 12, 2021 7.384 7.637 7.384 7.465 22,597 -0.05(-0.72%)
Oct 11, 2021 7.214 7.698 7.143 7.519 25,380 +0.25(+3.45%)
Oct 08, 2021 7.053 7.268 7.044 7.268 41,734 +0.19(+2.66%)
Oct 07, 2021 7.115 7.160 7.080 7.080 10,153 +0.01(+0.13%)
Oct 06, 2021 7.151 7.241 7.057 7.071 6,085 -0.19(-2.59%)
Oct 05, 2021 7.232 7.259 7.044 7.259 8,431 +0.11(+1.50%)
Oct 04, 2021 7.071 7.178 7.035 7.151 8,357 +0.04(+0.50%)
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.