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

Medallion Fin Cp (NQ: MFIN )

8.140 +0.060 (+0.74%)
Streaming Delayed Price Updated: 3:58 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 (%)
Dec 31, 2021 5.538 5.547 4.933 5.197 947,640 -0.39(-6.90%)
Dec 30, 2021 6.013 6.568 5.484 5.582 1,636,895 -0.39(-6.60%)
Dec 29, 2021 3.136 6.255 3.136 5.977 15,353,029 -1.59(-21.07%)
Dec 28, 2021 7.590 7.705 7.509 7.572 49,887 -0.05(-0.71%)
Dec 27, 2021 7.572 7.706 7.527 7.625 25,348 +0.05(+0.71%)
Dec 23, 2021 7.554 7.705 7.527 7.572 19,125 +0.00(+0.00%)
Dec 22, 2021 7.581 7.650 7.482 7.572 11,809 +0.04(+0.54%)
Dec 21, 2021 7.348 7.615 7.348 7.531 43,858 +0.09(+1.14%)
Dec 20, 2021 7.706 7.733 7.007 7.446 58,850 -0.27(-3.48%)
Dec 17, 2021 7.643 7.787 7.599 7.715 63,328 +0.01(+0.12%)
Dec 16, 2021 7.527 7.751 7.403 7.706 39,585 +0.28(+3.74%)
Dec 15, 2021 7.634 7.732 7.428 7.428 65,650 -0.22(-2.81%)
Dec 14, 2021 7.796 7.796 7.599 7.643 14,275 -0.14(-1.84%)
Dec 13, 2021 7.625 7.876 7.581 7.787 44,419 +0.09(+1.16%)
Dec 10, 2021 7.787 7.861 7.455 7.697 70,498 +0.01(+0.12%)
Dec 09, 2021 7.751 7.876 7.563 7.688 30,612 -0.13(-1.61%)
Dec 08, 2021 7.715 7.832 7.625 7.814 30,126 +0.06(+0.81%)
Dec 07, 2021 7.593 7.751 7.412 7.751 42,243 +0.18(+2.37%)
Dec 06, 2021 7.706 7.736 7.509 7.572 27,106 -0.13(-1.74%)
Dec 03, 2021 7.769 7.876 7.491 7.706 63,753 -0.04(-0.58%)
Dec 02, 2021 7.124 7.751 7.088 7.751 160,735 +0.81(+11.61%)
Dec 01, 2021 7.079 7.155 6.828 6.944 54,408 -0.13(-1.90%)
Nov 30, 2021 7.088 7.303 7.016 7.079 12,399 -0.05(-0.75%)
Nov 29, 2021 7.213 7.359 7.097 7.133 39,795 -0.03(-0.38%)
Nov 26, 2021 7.258 7.258 7.088 7.160 16,631 -0.04(-0.50%)
Nov 24, 2021 7.186 7.294 7.088 7.195 35,820 -0.04(-0.50%)
Nov 23, 2021 7.321 7.432 7.186 7.231 29,377 -0.16(-2.18%)
Nov 22, 2021 7.366 7.527 7.330 7.393 24,064 +0.01(+0.12%)
Nov 19, 2021 7.455 7.581 7.384 7.384 9,307 -0.14(-1.90%)
Nov 18, 2021 7.509 7.527 7.455 7.527 28,396 +0.02(+0.24%)
Nov 17, 2021 7.563 7.607 7.455 7.509 17,285 -0.03(-0.36%)
Nov 16, 2021 7.563 7.572 7.446 7.536 9,481 +0.01(+0.12%)
Nov 15, 2021 7.572 7.706 7.500 7.527 23,822 +0.02(+0.24%)
Nov 12, 2021 7.679 7.679 7.446 7.509 19,450 -0.11(-1.41%)
Nov 11, 2021 7.491 7.755 7.491 7.617 16,964 +0.00(+0.00%)
Nov 10, 2021 7.796 7.527 7.617 30,013 -0.21(-2.63%)
Nov 09, 2021 7.966 8.002 7.823 7.823 38,203 -0.21(-2.57%)
Nov 08, 2021 8.011 8.056 7.939 8.029 30,308 -0.03(-0.33%)
Nov 05, 2021 8.065 8.065 7.930 8.056 13,060 -0.01(-0.11%)
Nov 04, 2021 8.038 8.091 7.984 8.065 9,059 +0.04(+0.45%)
Nov 03, 2021 8.091 8.154 7.921 8.029 27,171 -0.13(-1.54%)
Nov 02, 2021 8.127 8.154 7.992 8.154 34,510 +0.08(+1.00%)
Nov 01, 2021 7.670 8.154 7.634 8.074 71,752 +0.39(+5.13%)
Oct 29, 2021 7.007 7.948 6.999 7.679 84,937 +0.69(+9.87%)
Oct 28, 2021 7.007 7.115 6.980 6.989 56,814 -0.02(-0.26%)
Oct 27, 2021 7.393 7.482 7.007 7.007 69,257 -0.38(-5.10%)
Oct 26, 2021 7.554 7.384 13,658 -0.12(-1.55%)
Oct 25, 2021 7.482 7.546 7.339 7.500 48,217 +0.07(+0.96%)
Oct 22, 2021 7.381 7.456 7.375 7.428 15,223 -0.04(-0.48%)
Oct 21, 2021 7.463 7.527 7.398 7.464 9,934 -0.03(-0.47%)
Oct 20, 2021 7.450 7.554 7.450 7.499 13,638 +0.06(+0.83%)
Oct 19, 2021 7.545 7.652 7.437 7.437 19,914 -0.21(-2.70%)
Oct 18, 2021 7.527 7.660 7.435 7.643 17,441 +0.02(+0.24%)
Oct 15, 2021 7.661 7.661 7.553 7.625 14,015 -0.04(-0.47%)
Oct 14, 2021 7.581 7.661 7.545 7.661 17,368 +0.10(+1.30%)
Oct 13, 2021 7.513 7.634 7.459 7.563 10,108 +0.10(+1.32%)
Oct 12, 2021 7.384 7.636 7.384 7.464 22,599 -0.05(-0.72%)
Oct 11, 2021 7.213 7.697 7.142 7.518 25,383 +0.25(+3.45%)
Oct 08, 2021 7.052 7.267 7.043 7.267 41,739 +0.19(+2.66%)
Oct 07, 2021 7.115 7.160 7.079 7.079 10,154 +0.01(+0.13%)
Oct 06, 2021 7.151 7.240 7.056 7.070 6,086 -0.19(-2.59%)
Oct 05, 2021 7.231 7.258 7.043 7.258 8,432 +0.11(+1.50%)
Oct 04, 2021 7.070 7.177 7.034 7.151 8,358 +0.04(+0.50%)
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.