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

Medallion Fin Cp (NQ: MFIN )

7.865 +0.505 (+6.86%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 1, 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 30, 2021 7.667 7.921 7.395 7.757 63,815 +0.07(+0.94%)
Apr 29, 2021 7.703 7.703 7.313 7.685 49,402 +0.06(+0.83%)
Apr 28, 2021 7.576 7.689 7.377 7.621 55,651 +0.05(+0.60%)
Apr 27, 2021 7.168 7.685 7.032 7.576 204,853 +0.38(+5.30%)
Apr 26, 2021 7.077 7.195 6.986 7.195 16,347 +0.09(+1.28%)
Apr 23, 2021 6.857 7.140 6.789 7.104 32,734 +0.24(+3.57%)
Apr 22, 2021 6.850 7.013 6.814 6.859 22,193 +0.01(+0.13%)
Apr 21, 2021 6.796 6.905 6.796 6.850 21,819 +0.11(+1.62%)
Apr 20, 2021 7.050 7.050 6.714 6.741 25,616 -0.29(-4.13%)
Apr 19, 2021 7.177 7.186 6.968 7.032 22,962 -0.12(-1.65%)
Apr 16, 2021 7.240 7.240 7.004 7.150 48,936 +0.03(+0.38%)
Apr 15, 2021 6.959 7.177 6.959 7.122 47,654 +0.16(+2.35%)
Apr 14, 2021 6.959 6.986 6.871 6.959 12,306 +0.05(+0.79%)
Apr 13, 2021 6.859 7.004 6.850 6.905 28,808 +0.01(+0.13%)
Apr 12, 2021 6.850 6.977 6.850 6.896 29,855 +0.00(+0.00%)
Apr 09, 2021 6.868 6.943 6.814 6.896 10,250 +0.08(+1.20%)
Apr 08, 2021 6.977 7.023 6.759 6.814 42,786 -0.08(-1.18%)
Apr 07, 2021 6.941 7.041 6.868 6.896 30,848 +0.06(+0.93%)
Apr 06, 2021 6.896 6.923 6.796 6.832 25,497 +0.00(+0.00%)
Apr 05, 2021 6.487 6.914 6.487 6.832 73,366 +0.31(+4.73%)
Apr 01, 2021 6.487 6.524 6.315 6.524 36,812 +0.13(+1.99%)
Mar 31, 2021 6.333 6.759 6.197 6.396 102,477 +0.00(+0.00%)
Mar 30, 2021 6.351 6.514 6.351 6.396 11,169 +0.04(+0.57%)
Mar 29, 2021 6.315 6.696 6.315 6.360 65,166 -0.04(-0.57%)
Mar 26, 2021 6.333 6.451 6.215 6.396 38,024 +0.05(+0.71%)
Mar 25, 2021 6.170 6.433 6.170 6.351 43,099 +0.14(+2.19%)
Mar 24, 2021 6.279 6.569 6.215 6.215 32,922 -0.07(-1.15%)
Mar 23, 2021 6.487 6.514 6.279 6.288 28,253 -0.16(-2.53%)
Mar 22, 2021 6.623 6.700 6.378 6.451 39,604 -0.21(-3.13%)
Mar 19, 2021 6.932 7.004 6.632 6.660 231,344 -0.34(-4.80%)
Mar 18, 2021 6.886 7.059 6.833 6.995 40,724 +0.05(+0.65%)
Mar 17, 2021 6.982 7.059 6.875 6.950 20,854 -0.04(-0.52%)
Mar 16, 2021 7.086 7.159 6.932 6.986 37,076 -0.16(-2.28%)
Mar 15, 2021 6.805 7.150 6.732 7.150 52,026 +0.29(+4.23%)
Mar 12, 2021 6.896 7.050 6.741 6.859 47,833 -0.10(-1.43%)
Mar 11, 2021 6.850 7.077 6.778 6.959 49,966 +0.15(+2.27%)
Mar 10, 2021 6.714 6.886 6.569 6.805 121,882 +0.20(+3.02%)
Mar 09, 2021 6.442 7.240 6.351 6.605 344,670 +0.18(+2.82%)
Mar 08, 2021 6.224 6.442 6.179 6.424 31,236 +0.15(+2.31%)
Mar 05, 2021 6.052 6.306 6.034 6.279 44,196 +0.12(+1.91%)
Mar 04, 2021 6.148 6.229 5.852 6.161 60,982 -0.17(-2.72%)
Mar 03, 2021 6.306 6.406 6.188 6.333 55,112 -0.01(-0.14%)
Mar 02, 2021 6.387 6.487 6.260 6.342 26,241 -0.15(-2.24%)
Mar 01, 2021 6.396 6.496 6.347 6.487 49,622 +0.20(+3.17%)
Feb 26, 2021 6.279 6.342 6.079 6.288 43,755 +0.04(+0.58%)
Feb 25, 2021 6.242 6.306 6.133 6.251 75,174 +0.00(+0.00%)
Feb 24, 2021 6.215 6.442 6.215 6.251 40,451 +0.08(+1.32%)
Feb 23, 2021 6.260 6.283 6.079 6.170 56,547 -0.09(-1.45%)
Feb 22, 2021 6.533 6.696 6.206 6.260 112,421 -0.23(-3.50%)
Feb 19, 2021 6.406 6.787 6.255 6.487 114,404 +0.29(+4.69%)
Feb 18, 2021 6.533 6.750 6.170 6.197 74,968 -0.38(-5.79%)
Feb 17, 2021 6.106 6.778 5.961 6.578 327,020 +0.47(+7.73%)
Feb 16, 2021 6.215 6.215 5.952 6.106 55,015 +0.23(+3.86%)
Feb 12, 2021 5.934 5.961 5.807 5.879 19,508 +0.11(+1.89%)
Feb 11, 2021 5.943 6.070 5.734 5.770 18,787 -0.09(-1.55%)
Feb 10, 2021 5.979 5.997 5.816 5.861 42,015 -0.09(-1.52%)
Feb 09, 2021 5.897 6.006 5.807 5.952 22,345 -0.02(-0.30%)
Feb 08, 2021 6.061 6.061 5.792 5.970 68,582 -0.08(-1.35%)
Feb 05, 2021 6.251 6.260 5.952 6.052 103,713 +0.00(+0.00%)
Feb 04, 2021 6.043 6.136 5.968 6.052 14,306 -0.05(-0.74%)
Feb 03, 2021 6.025 6.097 5.852 6.097 44,777 +0.08(+1.36%)
Feb 02, 2021 6.088 6.170 5.780 6.015 62,529 -0.05(-0.90%)
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.