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 (%)
Mar 28, 2024 7.822 7.881 7.733 7.812 58,355 +0.04(+0.51%)
Mar 27, 2024 7.674 7.842 7.527 7.772 45,848 +0.10(+1.29%)
Mar 26, 2024 7.703 7.763 7.634 7.674 55,985 -0.02(-0.26%)
Mar 25, 2024 7.575 7.693 7.575 7.693 48,656 +0.07(+0.91%)
Mar 22, 2024 7.713 7.822 7.575 7.624 327,180 -0.15(-1.91%)
Mar 21, 2024 7.476 7.772 7.476 7.772 87,039 +0.12(+1.55%)
Mar 20, 2024 7.219 7.654 7.210 7.654 111,373 +0.44(+6.16%)
Mar 19, 2024 7.239 7.289 6.963 7.210 227,136 -0.21(-2.80%)
Mar 18, 2024 7.496 7.693 7.308 7.417 53,361 -0.15(-1.96%)
Mar 15, 2024 7.753 7.911 7.328 7.565 222,104 -0.17(-2.17%)
Mar 14, 2024 7.723 7.861 7.536 7.733 107,628 +0.01(+0.13%)
Mar 13, 2024 7.733 7.869 7.616 7.723 78,039 +0.05(+0.64%)
Mar 12, 2024 7.567 7.762 7.470 7.674 125,564 +0.11(+1.42%)
Mar 11, 2024 7.850 7.850 7.158 7.567 190,394 -0.32(-4.08%)
Mar 08, 2024 8.172 8.347 7.850 7.889 111,347 -0.30(-3.69%)
Mar 07, 2024 8.250 8.337 7.904 8.191 77,933 +0.03(+0.36%)
Mar 06, 2024 7.977 8.356 7.957 8.162 153,925 +0.22(+2.83%)
Mar 05, 2024 7.996 8.211 7.918 7.938 70,000 -0.04(-0.49%)
Mar 04, 2024 7.821 8.103 7.821 7.977 89,883 +0.20(+2.51%)
Mar 01, 2024 7.499 7.889 7.353 7.782 111,689 +0.24(+3.23%)
Feb 29, 2024 7.343 7.772 7.343 7.538 107,337 +0.18(+2.38%)
Feb 28, 2024 7.635 7.635 7.245 7.362 128,837 -0.34(-4.43%)
Feb 27, 2024 7.791 7.869 7.655 7.704 121,844 -0.17(-2.11%)
Feb 26, 2024 8.191 8.367 7.811 7.869 158,497 -0.31(-3.81%)
Feb 23, 2024 7.957 8.269 7.801 8.181 124,282 +0.35(+4.48%)
Feb 22, 2024 7.850 8.045 7.801 7.830 141,956 +0.02(+0.25%)
Feb 21, 2024 9.459 9.459 6.748 7.811 1,209,088 -1.75(-18.27%)
Feb 20, 2024 8.776 9.712 8.737 9.556 160,049 +0.81(+9.25%)
Feb 16, 2024 9.010 9.069 8.523 8.747 165,095 -0.37(-4.06%)
Feb 15, 2024 9.361 9.469 9.079 9.118 58,026 -0.26(-2.81%)
Feb 14, 2024 9.332 9.430 9.264 9.381 28,029 +0.26(+2.89%)
Feb 13, 2024 9.488 9.488 8.952 9.118 73,530 -0.47(-4.88%)
Feb 12, 2024 9.722 9.805 9.586 9.586 63,847 -0.16(-1.60%)
Feb 09, 2024 9.732 9.820 9.654 9.742 54,044 -0.07(-0.70%)
Feb 08, 2024 9.634 9.868 9.537 9.810 41,240 +0.22(+2.34%)
Feb 07, 2024 9.878 9.878 9.574 9.586 57,911 -0.25(-2.58%)
Feb 06, 2024 9.625 9.849 9.556 9.839 69,723 +0.16(+1.61%)
Feb 05, 2024 9.771 9.800 9.595 9.683 47,633 -0.11(-1.10%)
Feb 02, 2024 9.820 9.820 9.654 9.790 31,506 -0.10(-0.99%)
Feb 01, 2024 9.849 9.888 9.352 9.888 121,004 +0.07(+0.70%)
Jan 31, 2024 9.586 9.839 9.586 9.820 104,884 +0.23(+2.44%)
Jan 30, 2024 9.586 9.610 9.276 9.586 49,087 +0.00(+0.00%)
Jan 29, 2024 9.703 9.722 9.410 9.586 61,587 -0.21(-2.19%)
Jan 26, 2024 9.820 9.839 9.751 9.800 28,380 +0.02(+0.20%)
Jan 25, 2024 9.800 9.849 9.683 9.781 28,734 +0.11(+1.11%)
Jan 24, 2024 9.634 9.703 9.625 9.673 25,810 +0.07(+0.71%)
Jan 23, 2024 9.810 9.810 9.527 9.605 57,855 -0.18(-1.79%)
Jan 22, 2024 9.586 9.849 9.586 9.781 70,892 +0.20(+2.03%)
Jan 19, 2024 9.615 9.693 9.556 9.586 37,686 -0.01(-0.10%)
Jan 18, 2024 9.478 9.595 9.410 9.595 62,038 +0.15(+1.55%)
Jan 17, 2024 9.342 9.449 9.274 9.449 44,201 +0.02(+0.21%)
Jan 16, 2024 9.664 9.712 9.371 9.430 61,282 -0.23(-2.42%)
Jan 12, 2024 9.742 9.771 9.625 9.664 40,057 -0.02(-0.20%)
Jan 11, 2024 9.634 9.722 9.459 9.683 35,511 -0.01(-0.10%)
Jan 10, 2024 9.514 9.712 9.514 9.693 52,724 +0.13(+1.33%)
Jan 09, 2024 9.654 9.673 9.307 9.566 55,799 -0.17(-1.70%)
Jan 08, 2024 9.693 9.849 9.683 9.732 37,547 +0.05(+0.50%)
Jan 05, 2024 9.751 9.864 9.664 9.683 155,199 -0.01(-0.10%)
Jan 04, 2024 9.664 9.761 9.654 9.693 55,816 +0.02(+0.20%)
Jan 03, 2024 9.654 9.790 9.625 9.673 131,283 +0.01(+0.10%)
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.