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 UNCHANGED
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 (%)
Jul 29, 2022 6.136 6.703 5.899 6.223 200,204 +0.13(+2.18%)
Jul 28, 2022 6.392 6.621 5.798 6.091 209,400 +0.35(+6.05%)
Jul 27, 2022 5.496 5.844 5.489 5.743 74,766 +0.22(+3.97%)
Jul 26, 2022 5.415 5.697 5.358 5.524 53,136 +0.11(+2.03%)
Jul 25, 2022 5.222 5.487 5.167 5.414 25,803 +0.20(+3.86%)
Jul 22, 2022 5.396 5.414 5.130 5.213 21,749 -0.02(-0.35%)
Jul 21, 2022 5.332 5.373 5.226 5.231 22,341 -0.10(-1.89%)
Jul 20, 2022 5.277 5.533 5.258 5.332 30,305 +0.03(+0.52%)
Jul 19, 2022 5.505 5.533 5.277 5.304 25,676 +0.14(+2.65%)
Jul 18, 2022 5.258 5.487 5.130 5.167 37,174 -0.02(-0.35%)
Jul 15, 2022 5.332 5.533 4.957 5.185 171,123 -0.13(-2.41%)
Jul 14, 2022 5.204 5.396 5.204 5.313 33,897 -0.04(-0.68%)
Jul 13, 2022 5.350 5.542 5.322 5.350 36,380 -0.07(-1.35%)
Jul 12, 2022 5.633 5.654 5.414 5.423 33,105 -0.27(-4.66%)
Jul 11, 2022 5.871 5.871 5.597 5.688 49,506 -0.19(-3.27%)
Jul 08, 2022 5.816 5.903 5.642 5.880 24,431 +0.05(+0.94%)
Jul 07, 2022 5.524 5.862 5.524 5.825 54,501 +0.36(+6.52%)
Jul 06, 2022 5.652 5.716 5.350 5.469 86,083 -0.16(-2.76%)
Jul 05, 2022 5.825 5.825 5.496 5.624 61,667 -0.21(-3.60%)
Jul 01, 2022 6.017 6.017 5.789 5.835 21,056 -0.02(-0.31%)
Jun 30, 2022 5.972 5.995 5.716 5.853 309,821 -0.09(-1.54%)
Jun 29, 2022 5.999 6.008 5.720 5.944 70,850 +0.03(+0.46%)
Jun 28, 2022 5.706 5.917 5.542 5.917 75,813 +0.27(+4.86%)
Jun 27, 2022 5.944 5.944 5.505 5.642 75,082 -0.11(-1.91%)
Jun 24, 2022 5.752 5.935 5.652 5.752 79,669 -0.01(-0.16%)
Jun 23, 2022 5.926 5.963 5.725 5.761 24,085 -0.11(-1.87%)
Jun 22, 2022 5.953 6.100 5.706 5.871 123,665 -0.18(-3.02%)
Jun 21, 2022 6.063 6.200 5.999 6.054 45,366 +0.00(+0.00%)
Jun 17, 2022 6.200 6.200 6.049 6.054 87,240 -0.13(-2.07%)
Jun 16, 2022 6.557 6.557 6.045 6.182 115,449 -0.28(-4.38%)
Jun 15, 2022 6.557 6.594 6.447 6.466 59,394 -0.03(-0.42%)
Jun 14, 2022 6.484 6.949 6.447 6.493 96,708 +0.01(+0.14%)
Jun 13, 2022 6.932 7.005 6.475 6.484 102,806 -0.57(-8.04%)
Jun 10, 2022 7.133 7.316 7.005 7.051 50,598 -0.20(-2.77%)
Jun 09, 2022 7.215 7.316 7.197 7.252 37,758 -0.03(-0.38%)
Jun 08, 2022 7.234 7.462 7.197 7.279 60,347 -0.11(-1.49%)
Jun 07, 2022 7.417 7.494 7.215 7.389 146,543 -0.04(-0.49%)
Jun 06, 2022 7.636 7.810 7.389 7.426 131,081 -0.21(-2.75%)
Jun 03, 2022 7.453 7.700 7.222 7.636 48,795 +0.05(+0.72%)
Jun 02, 2022 7.343 7.645 7.261 7.581 144,271 +0.24(+3.24%)
Jun 01, 2022 7.161 7.371 7.042 7.343 64,514 +0.27(+3.75%)
May 31, 2022 7.087 7.161 6.964 7.078 68,014 +0.02(+0.26%)
May 27, 2022 6.932 7.087 6.932 7.060 35,579 +0.09(+1.31%)
May 26, 2022 6.859 7.087 6.785 6.968 72,989 +0.14(+2.01%)
May 25, 2022 6.877 6.877 6.776 6.831 67,014 +0.15(+2.19%)
May 24, 2022 6.639 6.813 6.557 6.685 52,714 -0.05(-0.81%)
May 23, 2022 6.758 6.904 6.703 6.740 82,476 -0.09(-1.34%)
May 20, 2022 6.895 7.060 6.767 6.831 50,921 -0.05(-0.80%)
May 19, 2022 6.840 7.161 6.804 6.886 54,645 -0.05(-0.79%)
May 18, 2022 7.051 7.142 6.923 6.941 43,654 -0.04(-0.52%)
May 17, 2022 7.270 7.289 6.859 6.978 140,720 -0.03(-0.39%)
May 16, 2022 6.822 7.307 6.822 7.005 104,246 -0.01(-0.13%)
May 13, 2022 6.813 7.140 6.813 7.014 55,530 +0.27(+3.93%)
May 12, 2022 6.785 6.858 6.713 6.749 53,200 -0.05(-0.67%)
May 11, 2022 6.686 7.038 6.622 6.794 151,544 +0.17(+2.60%)
May 10, 2022 6.785 6.993 6.586 6.622 410,190 -0.10(-1.48%)
May 09, 2022 7.328 7.346 6.722 6.722 206,174 -0.64(-8.72%)
May 06, 2022 7.527 7.618 7.283 7.364 94,036 -0.14(-1.81%)
May 05, 2022 7.599 7.663 7.337 7.500 661,683 -0.10(-1.31%)
May 04, 2022 7.780 7.798 7.364 7.599 87,286 -0.23(-2.89%)
May 03, 2022 9.092 9.092 7.663 7.826 174,090 +0.36(+4.85%)
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.