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

Medallion Fin Cp (NQ: MFIN )

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 29, 2023 6.827 6.827 6.672 6.769 40,751 -0.03(-0.43%)
Sep 28, 2023 6.759 6.962 6.711 6.798 33,466 +0.05(+0.71%)
Sep 27, 2023 6.788 6.962 6.750 6.750 20,167 -0.03(-0.43%)
Sep 26, 2023 6.962 6.962 6.682 6.779 75,734 -0.22(-3.17%)
Sep 25, 2023 7.174 7.227 6.991 7.000 25,626 -0.17(-2.42%)
Sep 22, 2023 7.232 7.396 7.159 7.174 61,091 +0.00(+0.00%)
Sep 21, 2023 7.328 7.481 7.145 7.174 39,352 -0.19(-2.62%)
Sep 20, 2023 7.560 7.627 7.309 7.367 29,286 -0.13(-1.80%)
Sep 19, 2023 7.675 7.723 7.434 7.502 55,860 -0.12(-1.52%)
Sep 18, 2023 7.328 7.695 7.328 7.617 81,742 +0.24(+3.27%)
Sep 15, 2023 7.328 7.463 7.184 7.376 136,673 +0.03(+0.39%)
Sep 14, 2023 7.405 7.502 7.203 7.347 85,529 +0.00(+0.00%)
Sep 13, 2023 7.588 7.656 7.347 7.347 32,887 -0.18(-2.43%)
Sep 12, 2023 7.367 7.617 7.328 7.531 57,452 +0.13(+1.69%)
Sep 11, 2023 7.743 7.762 7.405 7.405 38,882 -0.26(-3.40%)
Sep 08, 2023 7.627 7.791 7.511 7.666 35,628 +0.06(+0.76%)
Sep 07, 2023 7.492 7.743 7.363 7.608 32,270 +0.10(+1.28%)
Sep 06, 2023 7.791 7.791 7.386 7.511 108,723 -0.33(-4.18%)
Sep 05, 2023 7.907 7.993 7.752 7.839 35,277 -0.15(-1.93%)
Sep 01, 2023 8.119 8.119 7.820 7.993 63,189 -0.11(-1.31%)
Aug 31, 2023 8.051 8.100 7.801 8.100 84,675 +0.12(+1.45%)
Aug 30, 2023 8.013 8.177 7.926 7.984 28,876 -0.06(-0.72%)
Aug 29, 2023 8.090 8.235 7.972 8.042 33,059 -0.08(-0.95%)
Aug 28, 2023 7.974 8.292 7.955 8.119 51,789 +0.14(+1.81%)
Aug 25, 2023 8.128 8.177 7.926 7.974 25,533 -0.11(-1.31%)
Aug 24, 2023 7.907 8.100 7.849 8.080 68,710 +0.10(+1.21%)
Aug 23, 2023 8.032 8.047 7.868 7.984 33,405 +0.02(+0.24%)
Aug 22, 2023 7.839 8.003 7.675 7.965 85,108 +0.11(+1.35%)
Aug 21, 2023 8.215 8.215 7.858 7.858 66,123 -0.38(-4.57%)
Aug 18, 2023 8.022 8.412 8.022 8.235 25,136 +0.12(+1.43%)
Aug 17, 2023 8.350 8.350 8.071 8.119 45,802 -0.13(-1.64%)
Aug 16, 2023 8.013 8.370 8.013 8.254 63,076 +0.15(+1.90%)
Aug 15, 2023 7.974 8.148 7.762 8.100 68,015 +0.06(+0.72%)
Aug 14, 2023 8.090 8.090 7.632 8.042 192,101 -0.05(-0.60%)
Aug 11, 2023 8.224 8.305 7.880 8.090 199,113 -0.24(-2.87%)
Aug 10, 2023 8.978 8.978 8.326 8.329 132,537 -0.60(-6.74%)
Aug 09, 2023 9.303 9.303 8.806 8.930 83,954 -0.37(-4.00%)
Aug 08, 2023 9.265 9.426 9.074 9.303 125,743 -0.15(-1.62%)
Aug 07, 2023 9.828 10.02 9.305 9.456 132,850 -0.32(-3.32%)
Aug 04, 2023 9.570 9.924 9.303 9.780 236,731 +0.40(+4.28%)
Aug 03, 2023 9.513 9.637 9.360 9.379 68,508 -0.11(-1.11%)
Aug 02, 2023 9.618 9.637 9.379 9.484 114,935 -0.13(-1.39%)
Aug 01, 2023 9.513 9.683 9.346 9.618 189,041 +0.11(+1.10%)
Jul 31, 2023 8.978 9.656 8.978 9.513 585,395 +0.53(+5.96%)
Jul 28, 2023 8.835 9.026 8.660 8.978 206,076 +0.22(+2.51%)
Jul 27, 2023 8.787 8.816 8.510 8.758 106,722 +0.03(+0.33%)
Jul 26, 2023 8.510 8.754 8.386 8.730 160,083 +0.34(+4.10%)
Jul 25, 2023 8.501 8.701 8.205 8.386 266,213 +0.51(+6.42%)
Jul 24, 2023 7.765 8.166 7.765 7.880 109,015 +0.05(+0.61%)
Jul 21, 2023 7.775 7.834 7.574 7.832 28,523 +0.06(+0.74%)
Jul 20, 2023 7.813 7.813 7.631 7.775 21,483 -0.05(-0.61%)
Jul 19, 2023 7.679 7.851 7.641 7.822 43,513 +0.10(+1.24%)
Jul 18, 2023 7.631 7.756 7.584 7.727 21,829 +0.15(+2.02%)
Jul 17, 2023 7.450 7.689 7.450 7.574 46,057 +0.12(+1.67%)
Jul 14, 2023 7.631 7.631 7.354 7.450 23,242 -0.16(-2.13%)
Jul 13, 2023 7.574 7.641 7.460 7.612 26,080 +0.12(+1.66%)
Jul 12, 2023 7.631 7.641 7.450 7.488 29,141 -0.07(-0.88%)
Jul 11, 2023 7.307 7.641 7.292 7.555 25,359 +0.35(+4.91%)
Jul 10, 2023 7.211 7.402 7.163 7.202 27,320 +0.05(+0.67%)
Jul 07, 2023 7.087 7.307 7.087 7.154 16,195 +0.04(+0.54%)
Jul 06, 2023 7.345 7.603 7.025 7.116 30,536 -0.23(-3.12%)
Jul 05, 2023 7.622 7.641 7.240 7.345 52,186 -0.30(-3.88%)
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.