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 (%)
Nov 30, 2021 7.088 7.303 7.016 7.079 12,399 -0.05(-0.75%)
Nov 29, 2021 7.213 7.359 7.097 7.133 39,795 -0.03(-0.38%)
Nov 26, 2021 7.258 7.258 7.088 7.160 16,631 -0.04(-0.50%)
Nov 24, 2021 7.186 7.294 7.088 7.195 35,820 -0.04(-0.50%)
Nov 23, 2021 7.321 7.432 7.186 7.231 29,377 -0.16(-2.18%)
Nov 22, 2021 7.366 7.527 7.330 7.393 24,064 +0.01(+0.12%)
Nov 19, 2021 7.455 7.581 7.384 7.384 9,307 -0.14(-1.90%)
Nov 18, 2021 7.509 7.527 7.455 7.527 28,396 +0.02(+0.24%)
Nov 17, 2021 7.563 7.607 7.455 7.509 17,285 -0.03(-0.36%)
Nov 16, 2021 7.563 7.572 7.446 7.536 9,481 +0.01(+0.12%)
Nov 15, 2021 7.572 7.706 7.500 7.527 23,822 +0.02(+0.24%)
Nov 12, 2021 7.679 7.679 7.446 7.509 19,450 -0.11(-1.41%)
Nov 11, 2021 7.491 7.755 7.491 7.617 16,964 +0.00(+0.00%)
Nov 10, 2021 7.796 7.527 7.617 30,013 -0.21(-2.63%)
Nov 09, 2021 7.966 8.002 7.823 7.823 38,203 -0.21(-2.57%)
Nov 08, 2021 8.011 8.056 7.939 8.029 30,308 -0.03(-0.33%)
Nov 05, 2021 8.065 8.065 7.930 8.056 13,060 -0.01(-0.11%)
Nov 04, 2021 8.038 8.091 7.984 8.065 9,059 +0.04(+0.45%)
Nov 03, 2021 8.091 8.154 7.921 8.029 27,171 -0.13(-1.54%)
Nov 02, 2021 8.127 8.154 7.992 8.154 34,510 +0.08(+1.00%)
Nov 01, 2021 7.670 8.154 7.634 8.074 71,752 +0.39(+5.13%)
Oct 29, 2021 7.007 7.948 6.999 7.679 84,937 +0.69(+9.87%)
Oct 28, 2021 7.007 7.115 6.980 6.989 56,814 -0.02(-0.26%)
Oct 27, 2021 7.393 7.482 7.007 7.007 69,257 -0.38(-5.10%)
Oct 26, 2021 7.554 7.384 13,658 -0.12(-1.55%)
Oct 25, 2021 7.482 7.546 7.339 7.500 48,217 +0.07(+0.96%)
Oct 22, 2021 7.381 7.456 7.375 7.428 15,223 -0.04(-0.48%)
Oct 21, 2021 7.463 7.527 7.398 7.464 9,934 -0.03(-0.47%)
Oct 20, 2021 7.450 7.554 7.450 7.499 13,638 +0.06(+0.83%)
Oct 19, 2021 7.545 7.652 7.437 7.437 19,914 -0.21(-2.70%)
Oct 18, 2021 7.527 7.660 7.435 7.643 17,441 +0.02(+0.24%)
Oct 15, 2021 7.661 7.661 7.553 7.625 14,015 -0.04(-0.47%)
Oct 14, 2021 7.581 7.661 7.545 7.661 17,368 +0.10(+1.30%)
Oct 13, 2021 7.513 7.634 7.459 7.563 10,108 +0.10(+1.32%)
Oct 12, 2021 7.384 7.636 7.384 7.464 22,599 -0.05(-0.72%)
Oct 11, 2021 7.213 7.697 7.142 7.518 25,383 +0.25(+3.45%)
Oct 08, 2021 7.052 7.267 7.043 7.267 41,739 +0.19(+2.66%)
Oct 07, 2021 7.115 7.160 7.079 7.079 10,154 +0.01(+0.13%)
Oct 06, 2021 7.151 7.240 7.056 7.070 6,086 -0.19(-2.59%)
Oct 05, 2021 7.231 7.258 7.043 7.258 8,432 +0.11(+1.50%)
Oct 04, 2021 7.070 7.177 7.034 7.151 8,358 +0.04(+0.50%)
Oct 01, 2021 6.998 7.276 6.980 7.115 13,438 +0.09(+1.28%)
Sep 30, 2021 7.222 7.222 6.944 7.025 5,690 +0.04(+0.51%)
Sep 29, 2021 7.043 7.183 6.971 6.989 17,959 -0.04(-0.51%)
Sep 28, 2021 7.070 7.119 6.944 7.025 22,304 -0.11(-1.51%)
Sep 27, 2021 7.133 7.393 7.061 7.133 38,146 +0.05(+0.76%)
Sep 24, 2021 7.241 7.258 7.043 7.079 52,844 -0.21(-2.83%)
Sep 23, 2021 7.619 7.619 7.007 7.285 45,504 -0.12(-1.57%)
Sep 22, 2021 7.312 7.599 7.294 7.401 20,196 +0.17(+2.35%)
Sep 21, 2021 7.303 7.330 7.231 7.231 14,198 -0.07(-0.98%)
Sep 20, 2021 7.527 7.527 7.276 7.303 117,948 -0.22(-2.86%)
Sep 17, 2021 7.330 7.707 7.330 7.518 32,180 +0.01(+0.12%)
Sep 16, 2021 7.581 7.652 7.491 7.509 10,983 -0.05(-0.71%)
Sep 15, 2021 7.688 7.706 7.536 7.563 23,883 -0.10(-1.29%)
Sep 14, 2021 7.841 7.841 7.608 7.661 9,692 -0.13(-1.72%)
Sep 13, 2021 7.697 7.796 7.572 7.796 17,233 +0.17(+2.23%)
Sep 10, 2021 7.527 7.724 7.527 7.625 5,617 +0.09(+1.19%)
Sep 09, 2021 7.473 7.733 7.433 7.536 23,628 +0.07(+0.96%)
Sep 08, 2021 7.401 7.527 7.401 7.464 7,306 +0.03(+0.36%)
Sep 07, 2021 7.428 7.500 7.414 7.437 12,304 -0.03(-0.36%)
Sep 03, 2021 7.455 7.500 7.419 7.464 12,061 -0.02(-0.24%)
Sep 02, 2021 7.621 7.621 7.419 7.482 15,947 -0.15(-2.00%)
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.