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

Medallion Fin Cp (NQ: MFIN )

8.025 -0.055 (-0.68%)
Streaming Delayed Price Updated: 2:12 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 (%)
Sep 30, 2021 7.222 7.222 6.944 7.025 5,690 +0.04(+0.51%)
Sep 29, 2021 7.043 7.183 6.971 6.989 17,959 -0.04(-0.51%)
Sep 28, 2021 7.070 7.119 6.944 7.025 22,304 -0.11(-1.51%)
Sep 27, 2021 7.133 7.393 7.061 7.133 38,146 +0.05(+0.76%)
Sep 24, 2021 7.241 7.258 7.043 7.079 52,844 -0.21(-2.83%)
Sep 23, 2021 7.619 7.619 7.007 7.285 45,504 -0.12(-1.57%)
Sep 22, 2021 7.312 7.599 7.294 7.401 20,196 +0.17(+2.35%)
Sep 21, 2021 7.303 7.330 7.231 7.231 14,198 -0.07(-0.98%)
Sep 20, 2021 7.527 7.527 7.276 7.303 117,948 -0.22(-2.86%)
Sep 17, 2021 7.330 7.707 7.330 7.518 32,180 +0.01(+0.12%)
Sep 16, 2021 7.581 7.652 7.491 7.509 10,983 -0.05(-0.71%)
Sep 15, 2021 7.688 7.706 7.536 7.563 23,883 -0.10(-1.29%)
Sep 14, 2021 7.841 7.841 7.608 7.661 9,692 -0.13(-1.72%)
Sep 13, 2021 7.697 7.796 7.572 7.796 17,233 +0.17(+2.23%)
Sep 10, 2021 7.527 7.724 7.527 7.625 5,617 +0.09(+1.19%)
Sep 09, 2021 7.473 7.733 7.433 7.536 23,628 +0.07(+0.96%)
Sep 08, 2021 7.401 7.527 7.401 7.464 7,306 +0.03(+0.36%)
Sep 07, 2021 7.428 7.500 7.414 7.437 12,304 -0.03(-0.36%)
Sep 03, 2021 7.455 7.500 7.419 7.464 12,061 -0.02(-0.24%)
Sep 02, 2021 7.621 7.621 7.419 7.482 15,947 -0.15(-2.00%)
Sep 01, 2021 7.706 7.733 7.572 7.634 10,927 -0.01(-0.12%)
Aug 31, 2021 7.419 7.679 7.419 7.643 9,905 +0.06(+0.83%)
Aug 30, 2021 7.643 7.679 7.539 7.581 32,370 -0.10(-1.28%)
Aug 27, 2021 7.805 7.805 7.805 7.679 13,478 -0.10(-1.27%)
Aug 26, 2021 7.858 7.957 7.670 7.778 11,236 -0.06(-0.80%)
Aug 25, 2021 7.850 8.011 7.818 7.841 13,581 -0.01(-0.11%)
Aug 24, 2021 7.688 8.091 7.617 7.850 113,333 +0.02(+0.23%)
Aug 23, 2021 7.643 7.841 7.594 7.832 176,497 +0.10(+1.27%)
Aug 20, 2021 7.688 7.832 7.491 7.733 23,680 +0.00(+0.00%)
Aug 19, 2021 7.832 7.841 7.618 7.733 31,341 -0.24(-3.03%)
Aug 18, 2021 7.796 7.975 7.787 7.975 9,502 +0.02(+0.23%)
Aug 17, 2021 8.006 8.006 7.706 7.957 28,021 -0.09(-1.11%)
Aug 16, 2021 7.944 8.136 7.944 8.047 22,924 -0.08(-0.99%)
Aug 13, 2021 8.127 8.145 7.509 8.127 31,109 -0.07(-0.87%)
Aug 12, 2021 7.742 8.208 7.706 8.199 70,916 +0.39(+4.93%)
Aug 11, 2021 7.509 7.832 7.491 7.814 67,486 +0.15(+1.99%)
Aug 10, 2021 7.670 7.706 7.581 7.661 30,264 -0.04(-0.47%)
Aug 09, 2021 7.751 7.908 7.464 7.697 20,571 -0.14(-1.83%)
Aug 06, 2021 7.948 7.975 7.646 7.841 14,573 -0.12(-1.46%)
Aug 05, 2021 7.930 7.957 7.706 7.957 26,077 +0.09(+1.14%)
Aug 04, 2021 7.780 7.894 7.706 7.867 13,898 -0.01(-0.11%)
Aug 03, 2021 8.002 8.056 7.769 7.876 13,563 -0.05(-0.68%)
Aug 02, 2021 8.047 8.154 7.885 7.930 73,632 +0.24(+3.15%)
Jul 30, 2021 7.617 7.742 7.527 7.688 25,345 -0.08(-1.04%)
Jul 29, 2021 7.491 7.796 7.491 7.769 7,037 +0.13(+1.76%)
Jul 28, 2021 7.509 7.749 7.509 7.634 2,808 +0.10(+1.31%)
Jul 27, 2021 7.518 7.736 7.500 7.536 9,069 -0.03(-0.36%)
Jul 26, 2021 7.742 7.798 7.527 7.563 22,010 -0.23(-2.99%)
Jul 23, 2021 7.805 7.903 7.590 7.796 8,962 +0.14(+1.87%)
Jul 22, 2021 7.617 7.939 7.554 7.652 35,429 +0.05(+0.71%)
Jul 21, 2021 7.652 7.832 7.545 7.599 19,731 +0.11(+1.44%)
Jul 20, 2021 7.509 7.720 7.464 7.491 53,702 -0.04(-0.48%)
Jul 19, 2021 7.437 7.570 7.401 7.527 21,794 +0.00(+0.00%)
Jul 16, 2021 7.572 7.626 7.527 7.527 12,171 -0.04(-0.59%)
Jul 15, 2021 7.599 7.599 7.518 7.572 5,460 +0.04(+0.60%)
Jul 14, 2021 7.572 7.572 7.525 7.527 5,324 -0.07(-0.94%)
Jul 13, 2021 7.572 7.617 7.518 7.599 39,397 +0.01(+0.12%)
Jul 12, 2021 7.647 7.647 7.572 7.590 13,549 -0.03(-0.35%)
Jul 09, 2021 7.590 7.724 7.590 7.617 6,112 +0.04(+0.47%)
Jul 08, 2021 7.572 7.796 7.572 7.581 29,175 -0.02(-0.24%)
Jul 07, 2021 7.760 7.805 7.491 7.599 69,827 -0.21(-2.64%)
Jul 06, 2021 8.011 8.049 7.769 7.805 26,807 -0.25(-3.11%)
Jul 02, 2021 8.038 8.065 7.957 8.056 20,758 +0.11(+1.35%)
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.