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

Medallion Fin Cp (NQ: MFIN )

8.110 +0.030 (+0.37%)
Streaming Delayed Price Updated: 3:04 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 (%)
May 14, 2024 7.900 8.130 7.900 8.080 109,907 +0.11(+1.38%)
May 13, 2024 7.881 8.069 7.876 7.970 51,666 +0.09(+1.13%)
May 10, 2024 7.664 7.901 7.624 7.881 41,844 +0.23(+2.97%)
May 09, 2024 7.822 7.832 7.654 7.654 89,169 -0.12(-1.52%)
May 08, 2024 7.634 7.851 7.634 7.772 38,639 -0.04(-0.51%)
May 07, 2024 7.940 8.098 7.743 7.812 48,520 -0.22(-2.71%)
May 06, 2024 7.901 8.118 7.842 8.029 69,730 +0.16(+2.01%)
May 03, 2024 7.861 7.901 7.743 7.871 44,021 +0.12(+1.53%)
May 02, 2024 7.782 7.861 7.654 7.753 49,428 +0.09(+1.16%)
May 01, 2024 7.338 7.802 7.289 7.664 56,730 +0.40(+5.43%)
Apr 30, 2024 7.772 7.792 7.249 7.269 106,850 -0.48(-6.24%)
Apr 29, 2024 7.851 7.931 7.743 7.753 52,343 -0.06(-0.76%)
Apr 26, 2024 7.861 7.881 7.703 7.812 40,165 -0.11(-1.37%)
Apr 25, 2024 8.019 8.019 7.722 7.921 51,692 -0.26(-3.14%)
Apr 24, 2024 8.000 8.217 7.931 8.177 48,924 +0.12(+1.47%)
Apr 23, 2024 7.605 8.118 7.605 8.059 109,754 +0.52(+6.95%)
Apr 22, 2024 7.654 7.822 7.526 7.535 335,082 -0.16(-2.05%)
Apr 19, 2024 7.723 7.802 7.605 7.693 32,133 -0.09(-1.14%)
Apr 18, 2024 7.664 7.871 7.595 7.782 110,127 +0.15(+1.94%)
Apr 17, 2024 7.703 7.802 7.634 7.634 19,758 -0.08(-1.02%)
Apr 16, 2024 7.575 7.861 7.456 7.713 95,793 +0.07(+0.90%)
Apr 15, 2024 7.575 7.723 7.466 7.644 67,486 +0.01(+0.13%)
Apr 12, 2024 7.753 7.753 7.456 7.634 42,670 -0.09(-1.15%)
Apr 11, 2024 7.516 7.772 7.496 7.723 47,706 +0.28(+3.71%)
Apr 10, 2024 7.822 7.891 7.333 7.447 154,215 -0.45(-5.75%)
Apr 09, 2024 7.743 7.901 7.615 7.901 91,709 +0.23(+2.96%)
Apr 08, 2024 7.901 7.901 7.634 7.674 91,773 -0.22(-2.75%)
Apr 05, 2024 7.822 7.960 7.822 7.891 36,875 +0.07(+0.88%)
Apr 04, 2024 7.960 8.128 7.822 7.822 49,194 -0.09(-1.12%)
Apr 03, 2024 7.891 7.990 7.782 7.911 33,917 +0.06(+0.75%)
Apr 02, 2024 7.911 8.128 7.792 7.851 78,140 -0.12(-1.49%)
Apr 01, 2024 7.891 8.011 7.674 7.970 89,555 +0.16(+2.02%)
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%)
Jan 02, 2024 9.576 9.664 9.508 9.664 108,110 +0.06(+0.61%)
Dec 29, 2023 9.683 9.693 9.508 9.605 31,182 -0.12(-1.20%)
Dec 28, 2023 9.800 9.849 9.605 9.722 56,979 -0.10(-0.99%)
Dec 27, 2023 9.781 9.839 9.683 9.820 69,198 +0.05(+0.50%)
Dec 26, 2023 9.488 9.786 9.488 9.771 138,571 +0.21(+2.24%)
Dec 22, 2023 9.459 9.566 9.410 9.556 33,075 +0.03(+0.31%)
Dec 21, 2023 9.556 9.561 9.371 9.527 48,736 +0.04(+0.41%)
Dec 20, 2023 9.449 9.673 9.345 9.488 82,924 +0.03(+0.31%)
Dec 19, 2023 9.288 9.459 9.288 9.459 96,676 +0.24(+2.65%)
Dec 18, 2023 9.205 9.400 9.145 9.215 51,089 +0.01(+0.11%)
Dec 15, 2023 9.157 9.264 8.884 9.205 105,506 +0.07(+0.75%)
Dec 14, 2023 9.166 9.166 8.923 9.137 111,890 -0.01(-0.11%)
Dec 13, 2023 9.108 9.166 8.884 9.147 128,663 +0.08(+0.86%)
Dec 12, 2023 9.098 9.205 9.054 9.069 38,756 -0.10(-1.06%)
Dec 11, 2023 9.088 9.244 9.088 9.166 31,587 -0.11(-1.16%)
Dec 08, 2023 9.108 9.332 9.108 9.274 25,730 +0.01(+0.11%)
Dec 07, 2023 9.137 9.449 9.137 9.264 43,831 +0.04(+0.42%)
Dec 06, 2023 9.430 9.498 9.196 9.225 66,674 -0.19(-1.97%)
Dec 05, 2023 9.244 9.449 9.127 9.410 70,468 +0.08(+0.84%)
Dec 04, 2023 9.361 9.371 9.205 9.332 49,043 -0.03(-0.31%)
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.