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

Medallion Fin Cp (NQ: MFIN )

7.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2022 7.118 7.218 6.852 7.173 58,447 +0.10(+1.42%)
Apr 28, 2022 6.815 7.072 6.797 7.072 38,569 +0.24(+3.49%)
Apr 27, 2022 6.843 7.063 6.788 6.834 55,092 -0.07(-1.06%)
Apr 26, 2022 6.889 7.068 6.733 6.907 41,785 -0.07(-1.05%)
Apr 25, 2022 7.109 7.109 6.724 6.980 43,698 -0.10(-1.42%)
Apr 22, 2022 7.246 7.246 6.999 7.081 40,251 -0.16(-2.15%)
Apr 21, 2022 7.420 7.420 7.182 7.237 24,295 -0.16(-2.23%)
Apr 20, 2022 7.621 7.657 7.333 7.402 85,219 +0.00(+0.00%)
Apr 19, 2022 7.173 7.457 7.173 7.402 34,084 +0.17(+2.41%)
Apr 18, 2022 7.264 7.328 7.063 7.228 62,885 -0.06(-0.88%)
Apr 14, 2022 7.548 7.548 7.246 7.292 78,260 -0.17(-2.33%)
Apr 13, 2022 7.310 7.521 7.310 7.466 22,924 +0.15(+2.00%)
Apr 12, 2022 7.283 7.663 7.143 7.319 113,722 +0.08(+1.14%)
Apr 11, 2022 7.338 7.585 7.099 7.237 99,418 -0.19(-2.59%)
Apr 08, 2022 7.438 7.699 7.392 7.429 53,371 -0.01(-0.12%)
Apr 07, 2022 7.603 7.686 7.347 7.438 62,135 -0.17(-2.29%)
Apr 06, 2022 7.750 7.814 7.525 7.612 90,671 -0.17(-2.24%)
Apr 05, 2022 7.960 7.970 7.722 7.786 71,067 -0.18(-2.30%)
Apr 04, 2022 8.180 8.180 7.896 7.970 101,918 -0.07(-0.91%)
Apr 01, 2022 7.777 8.162 7.777 8.043 160,226 +0.26(+3.29%)
Mar 31, 2022 8.272 8.272 7.759 7.786 435,018 -0.41(-5.03%)
Mar 30, 2022 8.309 8.423 7.970 8.199 203,191 -0.12(-1.43%)
Mar 29, 2022 8.620 8.794 8.254 8.318 221,675 -0.25(-2.89%)
Mar 28, 2022 8.620 8.739 8.519 8.565 261,173 -0.05(-0.64%)
Mar 25, 2022 8.638 8.922 8.592 8.620 286,204 +0.15(+1.73%)
Mar 24, 2022 8.565 8.698 8.299 8.473 153,526 +0.06(+0.76%)
Mar 23, 2022 8.592 8.748 8.328 8.409 80,944 -0.18(-2.13%)
Mar 22, 2022 8.849 9.069 8.547 8.592 165,126 -0.28(-3.20%)
Mar 21, 2022 9.151 9.206 8.576 8.876 189,416 +0.07(+0.83%)
Mar 18, 2022 8.519 8.858 8.382 8.803 200,242 +0.28(+3.33%)
Mar 17, 2022 8.208 8.556 8.208 8.519 76,802 +0.16(+1.86%)
Mar 16, 2022 8.226 8.538 8.079 8.363 73,234 +0.13(+1.56%)
Mar 15, 2022 8.199 8.464 7.856 8.235 55,328 +0.08(+1.01%)
Mar 14, 2022 8.290 8.602 8.070 8.153 88,236 -0.14(-1.66%)
Mar 11, 2022 7.731 8.290 7.408 8.290 83,714 +0.60(+7.74%)
Mar 10, 2022 7.568 7.935 7.568 7.695 89,702 -0.09(-1.17%)
Mar 09, 2022 7.876 7.931 7.658 7.785 83,542 +0.09(+1.18%)
Mar 08, 2022 7.631 7.867 7.577 7.695 93,379 -0.02(-0.24%)
Mar 07, 2022 7.622 7.885 7.595 7.713 128,130 -0.04(-0.47%)
Mar 04, 2022 7.940 7.945 7.686 7.749 194,717 -0.20(-2.51%)
Mar 03, 2022 7.677 8.044 7.677 7.949 96,157 +0.18(+2.34%)
Mar 02, 2022 7.740 7.935 7.255 7.767 150,904 +0.15(+1.90%)
Mar 01, 2022 7.849 7.894 7.359 7.622 123,570 -0.21(-2.67%)
Feb 28, 2022 7.568 7.849 7.568 7.831 105,906 +0.26(+3.48%)
Feb 25, 2022 7.432 7.795 7.513 7.568 103,869 +0.15(+2.08%)
Feb 24, 2022 6.933 7.477 6.794 7.413 108,002 +0.74(+11.16%)
Feb 23, 2022 6.715 6.785 6.669 6.669 45,169 +0.05(+0.68%)
Feb 22, 2022 6.806 6.987 6.597 6.624 106,845 -0.19(-2.80%)
Feb 18, 2022 6.815 0 -0.15(-2.21%)
Feb 17, 2022 7.041 7.163 6.878 6.969 31,534 -0.07(-1.03%)
Feb 16, 2022 6.806 7.123 6.806 7.041 46,752 +0.20(+2.92%)
Feb 15, 2022 6.715 6.905 6.715 6.842 34,641 +0.20(+3.01%)
Feb 14, 2022 6.769 6.805 6.642 6.642 42,702 -0.18(-2.66%)
Feb 11, 2022 6.896 7.105 6.796 6.824 50,715 -0.08(-1.18%)
Feb 10, 2022 6.914 7.141 6.851 6.905 36,152 +0.01(+0.13%)
Feb 09, 2022 6.815 7.087 6.815 6.896 50,663 +0.13(+1.88%)
Feb 08, 2022 6.742 6.969 6.728 6.769 22,832 -0.04(-0.53%)
Feb 07, 2022 6.688 6.887 6.660 6.806 47,396 +0.15(+2.18%)
Feb 04, 2022 6.597 6.715 6.533 6.660 59,483 +0.09(+1.38%)
Feb 03, 2022 6.651 6.542 6.570 28,375 -0.13(-1.90%)
Feb 02, 2022 6.697 6.733 6.533 6.697 72,136 +0.05(+0.68%)
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.