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

Medallion Fin Corp (NQ: MFIN )

8.030 -0.070 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 8.010 8.100 8.000 8.030 23,156 -0.07(-0.86%)
Oct 01, 2024 8.080 8.110 7.980 8.100 47,173 -0.04(-0.49%)
Sep 30, 2024 8.140 8.380 8.055 8.140 47,075 +0.02(+0.25%)
Sep 27, 2024 8.090 8.250 7.967 8.120 59,511 +0.04(+0.50%)
Sep 26, 2024 8.040 8.090 7.920 8.080 48,591 +0.07(+0.87%)
Sep 25, 2024 8.100 8.110 7.980 8.010 33,670 -0.07(-0.87%)
Sep 24, 2024 7.990 8.090 7.881 8.080 65,504 +0.10(+1.25%)
Sep 23, 2024 7.890 8.010 7.810 7.980 42,741 +0.02(+0.25%)
Sep 20, 2024 7.830 7.990 7.610 7.960 249,762 +0.04(+0.51%)
Sep 19, 2024 7.900 7.940 7.770 7.920 84,133 +0.14(+1.80%)
Sep 18, 2024 7.740 7.950 7.735 7.780 39,466 +0.05(+0.65%)
Sep 17, 2024 7.750 7.980 7.660 7.730 60,832 +0.04(+0.52%)
Sep 16, 2024 7.680 7.730 7.520 7.690 26,288 +0.01(+0.13%)
Sep 13, 2024 7.650 7.730 7.470 7.680 31,801 +0.08(+1.05%)
Sep 12, 2024 7.590 7.630 7.500 7.600 21,738 +0.08(+1.06%)
Sep 11, 2024 7.530 7.570 7.395 7.520 22,557 -0.01(-0.13%)
Sep 10, 2024 7.660 7.660 7.480 7.530 49,767 -0.11(-1.44%)
Sep 09, 2024 7.460 7.690 7.400 7.640 38,847 +0.21(+2.83%)
Sep 06, 2024 7.620 7.620 7.410 7.430 44,929 -0.17(-2.24%)
Sep 05, 2024 7.710 7.820 7.520 7.600 19,682 -0.12(-1.55%)
Sep 04, 2024 7.750 7.830 7.651 7.720 35,009 -0.09(-1.15%)
Sep 03, 2024 8.080 8.080 7.550 7.810 63,132 -0.27(-3.34%)
Aug 30, 2024 8.140 8.140 7.910 8.080 37,213 +0.01(+0.12%)
Aug 29, 2024 8.060 8.130 7.970 8.070 45,416 +0.07(+0.88%)
Aug 28, 2024 7.930 8.050 7.820 8.000 43,348 +0.08(+1.01%)
Aug 27, 2024 8.000 8.060 7.920 7.920 27,819 -0.08(-1.00%)
Aug 26, 2024 7.980 8.125 7.880 8.000 68,645 +0.02(+0.25%)
Aug 23, 2024 7.750 8.030 7.740 7.980 56,960 +0.23(+2.97%)
Aug 22, 2024 7.740 7.810 7.710 7.750 14,368 -0.03(-0.39%)
Aug 21, 2024 7.830 7.890 7.755 7.780 33,007 -0.05(-0.64%)
Aug 20, 2024 7.950 7.950 7.750 7.830 40,018 -0.10(-1.26%)
Aug 19, 2024 7.800 8.030 7.800 7.930 44,260 +0.12(+1.54%)
Aug 16, 2024 7.770 7.883 7.650 7.810 30,923 +0.05(+0.64%)
Aug 15, 2024 7.900 7.940 7.760 7.760 57,868 -0.15(-1.90%)
Aug 14, 2024 7.930 7.990 7.850 7.910 69,535 +0.02(+0.25%)
Aug 13, 2024 7.690 7.960 7.690 7.890 32,991 +0.27(+3.54%)
Aug 12, 2024 7.930 7.930 7.600 7.620 40,290 -0.28(-3.54%)
Aug 09, 2024 7.935 7.985 7.835 7.900 44,005 -0.04(-0.50%)
Aug 08, 2024 7.950 8.000 7.880 7.940 52,768 +0.08(+1.02%)
Aug 07, 2024 7.830 7.980 7.760 7.860 66,777 +0.15(+1.95%)
Aug 06, 2024 7.820 7.830 7.500 7.710 81,324 -0.10(-1.28%)
Aug 05, 2024 7.580 7.830 7.210 7.810 101,653 -0.10(-1.26%)
Aug 02, 2024 7.660 8.040 7.660 7.910 103,340 -0.06(-0.75%)
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.