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

Medallion Fin Cp (NQ: MFIN )

7.970 +0.240 (+3.10%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 7.800 7.900 7.730 7.730 19,514 -0.08(-1.02%)
Apr 16, 2024 7.670 7.960 7.550 7.810 94,606 +0.07(+0.90%)
Apr 15, 2024 7.670 7.820 7.560 7.740 66,650 +0.01(+0.13%)
Apr 12, 2024 7.850 7.850 7.550 7.730 42,142 -0.09(-1.15%)
Apr 11, 2024 7.610 7.870 7.590 7.820 47,115 +0.28(+3.71%)
Apr 10, 2024 7.920 7.990 7.425 7.540 152,305 -0.46(-5.75%)
Apr 09, 2024 7.840 8.000 7.710 8.000 90,573 +0.23(+2.96%)
Apr 08, 2024 8.000 8.000 7.730 7.770 90,636 -0.22(-2.75%)
Apr 05, 2024 7.920 8.060 7.920 7.990 36,419 +0.07(+0.88%)
Apr 04, 2024 8.060 8.230 7.920 7.920 48,585 -0.09(-1.12%)
Apr 03, 2024 7.990 8.090 7.880 8.010 33,497 +0.06(+0.75%)
Apr 02, 2024 8.010 8.230 7.890 7.950 77,172 -0.12(-1.49%)
Apr 01, 2024 7.990 8.112 7.770 8.070 88,446 +0.16(+2.02%)
Mar 28, 2024 7.920 7.980 7.830 7.910 57,632 +0.04(+0.51%)
Mar 27, 2024 7.770 7.940 7.622 7.870 45,280 +0.10(+1.29%)
Mar 26, 2024 7.800 7.860 7.730 7.770 55,292 -0.02(-0.26%)
Mar 25, 2024 7.670 7.790 7.670 7.790 48,054 +0.07(+0.91%)
Mar 22, 2024 7.810 7.920 7.670 7.720 323,126 -0.15(-1.91%)
Mar 21, 2024 7.570 7.870 7.570 7.870 85,961 +0.12(+1.55%)
Mar 20, 2024 7.310 7.750 7.300 7.750 109,993 +0.45(+6.16%)
Mar 19, 2024 7.330 7.380 7.050 7.300 224,322 -0.21(-2.80%)
Mar 18, 2024 7.590 7.790 7.400 7.510 52,700 -0.15(-1.96%)
Mar 15, 2024 7.850 8.010 7.420 7.660 219,352 -0.17(-2.17%)
Mar 14, 2024 7.820 7.960 7.630 7.830 106,295 +0.01(+0.13%)
Mar 13, 2024 7.830 7.968 7.711 7.820 77,072 +0.05(+0.64%)
Mar 12, 2024 7.662 7.859 7.563 7.771 124,008 +0.11(+1.42%)
Mar 11, 2024 7.948 7.948 7.247 7.662 188,035 -0.33(-4.08%)
Mar 08, 2024 8.274 8.452 7.948 7.988 109,967 -0.31(-3.69%)
Mar 07, 2024 8.353 8.442 8.003 8.294 76,967 +0.03(+0.36%)
Mar 06, 2024 8.077 8.461 8.057 8.264 152,018 +0.23(+2.83%)
Mar 05, 2024 8.096 8.314 8.017 8.037 69,132 -0.04(-0.49%)
Mar 04, 2024 7.919 8.205 7.919 8.077 88,769 +0.20(+2.51%)
Mar 01, 2024 7.593 7.988 7.445 7.879 110,305 +0.25(+3.23%)
Feb 29, 2024 7.435 7.869 7.435 7.632 106,007 +0.18(+2.38%)
Feb 28, 2024 7.731 7.731 7.336 7.455 127,240 -0.35(-4.43%)
Feb 27, 2024 7.889 7.968 7.751 7.800 120,334 -0.17(-2.11%)
Feb 26, 2024 8.294 8.472 7.909 7.968 156,533 -0.32(-3.81%)
Feb 23, 2024 8.057 8.373 7.899 8.284 122,742 +0.36(+4.48%)
Feb 22, 2024 7.948 8.146 7.899 7.929 140,197 +0.02(+0.25%)
Feb 21, 2024 9.578 9.578 6.833 7.909 1,194,106 -1.77(-18.27%)
Feb 20, 2024 8.886 9.834 8.847 9.676 158,065 +0.82(+9.25%)
Feb 16, 2024 9.123 9.183 8.630 8.857 163,049 -0.38(-4.06%)
Feb 15, 2024 9.479 9.587 9.192 9.232 57,307 -0.27(-2.81%)
Feb 14, 2024 9.449 9.548 9.380 9.499 27,682 +0.27(+2.89%)
Feb 13, 2024 9.607 9.607 9.064 9.232 72,618 -0.47(-4.88%)
Feb 12, 2024 9.844 9.928 9.706 9.706 63,056 -0.16(-1.60%)
Feb 09, 2024 9.854 9.943 9.775 9.864 53,374 -0.07(-0.70%)
Feb 08, 2024 9.755 9.992 9.657 9.933 40,729 +0.23(+2.34%)
Feb 07, 2024 10.00 10.00 9.695 9.706 57,194 -0.26(-2.58%)
Feb 06, 2024 9.745 9.972 9.676 9.963 68,859 +0.16(+1.61%)
Feb 05, 2024 9.893 9.923 9.716 9.805 47,042 -0.11(-1.10%)
Feb 02, 2024 9.943 9.943 9.775 9.913 31,115 -0.10(-0.99%)
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.