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

Medallion Fin Cp (NQ: MFIN )

7.760 +0.400 (+5.43%)
Streaming Delayed Price Updated: 4:00 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 28, 2023 5.887 6.202 5.552 5.676 110,557 -0.21(-3.57%)
Apr 27, 2023 5.810 6.240 5.810 5.887 7,642 +0.08(+1.32%)
Apr 26, 2023 5.887 6.039 5.591 5.810 46,247 -0.03(-0.49%)
Apr 25, 2023 6.183 6.527 5.810 5.839 76,413 -0.39(-6.29%)
Apr 24, 2023 6.192 6.541 6.134 6.231 17,805 +0.10(+1.56%)
Apr 21, 2023 6.250 6.470 6.097 6.135 38,191 -0.22(-3.46%)
Apr 20, 2023 6.403 6.479 6.116 6.355 32,042 -0.02(-0.30%)
Apr 19, 2023 6.221 6.486 6.221 6.374 32,187 +0.14(+2.30%)
Apr 18, 2023 6.307 6.422 6.068 6.231 91,909 -0.09(-1.36%)
Apr 17, 2023 6.489 6.489 6.317 6.317 43,159 -0.15(-2.36%)
Apr 14, 2023 6.431 6.608 6.364 6.470 55,176 +0.11(+1.80%)
Apr 13, 2023 6.470 6.608 6.355 6.355 50,534 -0.11(-1.77%)
Apr 12, 2023 6.527 6.637 6.403 6.470 58,550 -0.08(-1.17%)
Apr 11, 2023 6.737 6.947 6.508 6.546 61,271 -0.14(-2.14%)
Apr 10, 2023 6.527 6.823 6.498 6.689 47,632 +0.17(+2.56%)
Apr 06, 2023 6.431 6.892 6.431 6.522 13,611 +0.11(+1.71%)
Apr 05, 2023 6.498 6.666 6.374 6.412 82,515 -0.10(-1.47%)
Apr 04, 2023 6.833 6.928 6.499 6.508 68,558 -0.24(-3.54%)
Apr 03, 2023 6.919 7.110 6.618 6.747 145,106 -0.58(-7.95%)
Mar 31, 2023 7.311 7.417 7.205 7.330 33,156 -0.02(-0.26%)
Mar 30, 2023 7.282 7.444 7.272 7.349 33,817 +0.01(+0.13%)
Mar 29, 2023 7.320 7.502 7.196 7.339 44,370 -0.02(-0.26%)
Mar 28, 2023 7.349 7.416 7.282 7.358 52,067 +0.06(+0.79%)
Mar 27, 2023 7.197 7.463 7.197 7.301 24,754 +0.04(+0.53%)
Mar 24, 2023 7.320 7.504 6.842 7.263 27,229 -0.05(-0.65%)
Mar 23, 2023 7.540 7.645 7.301 7.311 24,313 -0.20(-2.67%)
Mar 22, 2023 7.741 7.741 7.435 7.511 45,366 -0.12(-1.63%)
Mar 21, 2023 7.416 7.769 7.215 7.635 62,815 +0.31(+4.17%)
Mar 20, 2023 7.215 7.521 7.110 7.330 89,566 +0.27(+3.79%)
Mar 17, 2023 7.253 7.684 6.890 7.062 139,289 -0.18(-2.51%)
Mar 16, 2023 7.091 7.459 7.091 7.244 26,198 +0.02(+0.26%)
Mar 15, 2023 7.483 7.645 7.062 7.225 37,890 -0.48(-6.20%)
Mar 14, 2023 7.769 7.893 7.559 7.702 69,230 +0.12(+1.64%)
Mar 13, 2023 7.625 7.758 7.379 7.578 84,443 -0.22(-2.79%)
Mar 10, 2023 7.767 7.947 7.493 7.796 59,869 -0.05(-0.60%)
Mar 09, 2023 8.188 8.188 7.843 7.843 38,906 -0.22(-2.70%)
Mar 08, 2023 8.259 8.288 8.023 8.061 106,901 +0.06(+0.71%)
Mar 07, 2023 8.117 8.411 7.938 8.004 37,156 -0.21(-2.53%)
Mar 06, 2023 8.023 8.296 7.919 8.212 64,553 +0.20(+2.48%)
Mar 03, 2023 8.070 8.136 7.867 8.013 35,875 -0.03(-0.35%)
Mar 02, 2023 7.957 8.174 7.890 8.042 42,123 +0.01(+0.12%)
Mar 01, 2023 7.966 8.184 7.947 8.032 68,196 +0.04(+0.47%)
Feb 28, 2023 7.900 8.094 7.597 7.994 138,973 +0.43(+5.62%)
Feb 27, 2023 7.644 7.706 7.342 7.569 150,755 -0.09(-1.23%)
Feb 24, 2023 7.711 7.856 7.569 7.663 97,135 -0.05(-0.61%)
Feb 23, 2023 7.805 7.805 7.521 7.711 90,927 +0.42(+5.71%)
Feb 22, 2023 7.523 7.523 7.105 7.294 25,172 -0.07(-0.90%)
Feb 21, 2023 7.427 7.931 7.332 7.361 35,038 -0.14(-1.89%)
Feb 17, 2023 7.625 7.786 7.455 7.502 30,321 -0.14(-1.86%)
Feb 16, 2023 8.042 8.042 7.625 7.644 27,401 -0.40(-4.94%)
Feb 15, 2023 8.316 8.321 8.042 8.042 12,314 -0.27(-3.30%)
Feb 14, 2023 8.231 8.496 8.231 8.316 30,186 -0.05(-0.57%)
Feb 13, 2023 8.326 8.373 8.255 8.363 17,800 +0.04(+0.45%)
Feb 10, 2023 8.288 8.411 8.185 8.326 26,498 +0.00(+0.00%)
Feb 09, 2023 8.467 8.477 8.279 8.326 32,147 -0.16(-1.90%)
Feb 08, 2023 8.430 8.638 8.420 8.486 9,524 -0.23(-2.61%)
Feb 07, 2023 8.458 8.713 8.401 8.713 29,204 +0.17(+1.99%)
Feb 06, 2023 8.505 8.600 8.338 8.543 16,148 +0.10(+1.23%)
Feb 03, 2023 8.505 8.576 8.231 8.439 23,397 -0.05(-0.56%)
Feb 02, 2023 8.695 8.846 8.382 8.486 57,684 -0.18(-2.07%)
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.