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

Medallion Fin Cp (NQ: MFIN )

8.070 +0.060 (+0.75%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 22, 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 (%)
Jun 30, 2021 7.797 8.152 7.707 7.940 134,098 +0.11(+1.37%)
Jun 29, 2021 7.976 8.047 7.806 7.832 24,935 -0.10(-1.24%)
Jun 28, 2021 7.940 8.074 7.931 7.931 67,472 +0.00(+0.00%)
Jun 25, 2021 8.110 8.110 7.931 7.931 43,894 -0.22(-2.64%)
Jun 24, 2021 8.173 8.280 8.146 8.146 19,786 +0.03(+0.33%)
Jun 23, 2021 8.155 8.200 7.940 8.119 16,290 -0.07(-0.88%)
Jun 22, 2021 8.021 8.191 7.940 8.191 37,391 +0.06(+0.77%)
Jun 21, 2021 8.074 8.128 8.012 8.128 32,503 +0.04(+0.55%)
Jun 18, 2021 7.850 8.083 7.689 8.083 56,996 +0.13(+1.69%)
Jun 17, 2021 8.074 8.182 7.823 7.949 41,140 -0.12(-1.44%)
Jun 16, 2021 8.227 8.287 7.910 8.065 28,441 -0.22(-2.70%)
Jun 15, 2021 8.289 8.392 8.209 8.289 22,112 +0.00(+0.00%)
Jun 14, 2021 8.451 8.460 8.209 8.289 34,671 -0.14(-1.70%)
Jun 11, 2021 8.146 8.460 8.146 8.433 37,303 +0.24(+2.95%)
Jun 10, 2021 8.191 8.289 8.083 8.191 23,608 -0.02(-0.22%)
Jun 09, 2021 8.030 8.287 7.886 8.209 30,828 +0.19(+2.35%)
Jun 08, 2021 7.949 8.182 7.904 8.021 33,470 +0.04(+0.45%)
Jun 07, 2021 8.263 8.263 7.985 7.985 61,435 -0.33(-3.99%)
Jun 04, 2021 8.289 8.379 8.128 8.316 33,522 +0.02(+0.22%)
Jun 03, 2021 8.110 8.298 7.985 8.298 34,336 +0.17(+2.09%)
Jun 02, 2021 8.379 8.379 8.101 8.128 32,346 -0.26(-3.10%)
Jun 01, 2021 8.200 8.460 8.200 8.388 39,024 +0.16(+1.96%)
May 28, 2021 8.200 8.424 8.180 8.227 59,670 +0.03(+0.33%)
May 27, 2021 8.128 8.270 8.092 8.200 26,553 +0.07(+0.88%)
May 26, 2021 8.137 8.236 8.092 8.128 28,855 +0.04(+0.44%)
May 25, 2021 8.173 8.478 8.092 8.092 43,943 -0.05(-0.66%)
May 24, 2021 8.513 8.513 8.146 8.146 82,659 -0.28(-3.30%)
May 21, 2021 8.505 8.513 8.334 8.424 45,344 -0.07(-0.84%)
May 20, 2021 8.379 8.505 8.083 8.496 91,171 +0.18(+2.16%)
May 19, 2021 8.047 8.460 7.976 8.316 110,460 +0.14(+1.75%)
May 18, 2021 8.137 8.254 8.064 8.173 80,033 +0.13(+1.56%)
May 17, 2021 7.859 8.092 7.841 8.047 59,373 +0.23(+2.98%)
May 14, 2021 7.752 7.823 7.685 7.814 50,259 +0.07(+0.93%)
May 13, 2021 7.725 7.823 7.707 7.743 38,665 +0.02(+0.23%)
May 12, 2021 7.886 7.931 7.671 7.725 44,984 -0.19(-2.38%)
May 11, 2021 7.976 7.976 7.859 7.913 60,918 -0.13(-1.67%)
May 10, 2021 8.092 8.101 7.994 8.047 48,442 -0.04(-0.44%)
May 07, 2021 7.985 8.128 7.770 8.083 63,872 +0.05(+0.67%)
May 06, 2021 8.110 8.110 7.725 8.030 29,306 -0.04(-0.44%)
May 05, 2021 7.958 8.110 7.958 8.065 42,066 +0.11(+1.35%)
May 04, 2021 8.101 8.101 7.680 7.958 59,768 -0.13(-1.55%)
May 03, 2021 8.003 8.254 7.595 8.083 164,318 +0.42(+5.50%)
Apr 30, 2021 7.573 7.823 7.304 7.662 64,609 +0.07(+0.94%)
Apr 29, 2021 7.608 7.608 7.223 7.590 50,016 +0.06(+0.83%)
Apr 28, 2021 7.483 7.595 7.287 7.528 56,343 +0.04(+0.60%)
Apr 27, 2021 7.080 7.590 6.945 7.483 207,402 +0.38(+5.30%)
Apr 26, 2021 6.990 7.107 6.900 7.107 16,550 +0.09(+1.28%)
Apr 23, 2021 6.773 7.053 6.705 7.017 33,141 +0.24(+3.57%)
Apr 22, 2021 6.766 6.927 6.730 6.775 22,469 +0.01(+0.13%)
Apr 21, 2021 6.712 6.820 6.712 6.766 22,090 +0.11(+1.62%)
Apr 20, 2021 6.963 6.963 6.632 6.658 25,935 -0.29(-4.13%)
Apr 19, 2021 7.089 7.098 6.882 6.945 23,248 -0.12(-1.65%)
Apr 16, 2021 7.151 7.151 6.918 7.062 49,544 +0.03(+0.38%)
Apr 15, 2021 6.874 7.089 6.874 7.035 48,247 +0.16(+2.35%)
Apr 14, 2021 6.874 6.900 6.786 6.874 12,459 +0.05(+0.79%)
Apr 13, 2021 6.775 6.918 6.766 6.820 29,166 +0.01(+0.13%)
Apr 12, 2021 6.766 6.891 6.766 6.811 30,226 +0.00(+0.00%)
Apr 09, 2021 6.784 6.857 6.730 6.811 10,377 +0.08(+1.20%)
Apr 08, 2021 6.891 6.936 6.676 6.730 43,318 -0.08(-1.18%)
Apr 07, 2021 6.856 6.954 6.784 6.811 31,232 +0.06(+0.93%)
Apr 06, 2021 6.811 6.838 6.712 6.748 25,814 +0.00(+0.00%)
Apr 05, 2021 6.408 6.829 6.408 6.748 74,279 +0.30(+4.73%)
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.