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 +0.030 (+0.38%)
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 (%)
Mar 31, 2022 8.168 8.168 7.662 7.689 440,523 -0.41(-5.03%)
Mar 30, 2022 8.205 8.318 7.870 8.096 205,762 -0.12(-1.43%)
Mar 29, 2022 8.512 8.684 8.150 8.214 224,480 -0.24(-2.89%)
Mar 28, 2022 8.512 8.630 8.413 8.458 264,478 -0.05(-0.64%)
Mar 25, 2022 8.530 8.811 8.485 8.512 289,826 +0.14(+1.73%)
Mar 24, 2022 8.458 8.589 8.196 8.368 155,469 +0.06(+0.76%)
Mar 23, 2022 8.485 8.639 8.224 8.304 81,969 -0.18(-2.13%)
Mar 22, 2022 8.738 8.956 8.440 8.485 167,216 -0.28(-3.20%)
Mar 21, 2022 9.037 9.091 8.468 8.766 191,813 +0.07(+0.83%)
Mar 18, 2022 8.413 8.747 8.277 8.693 202,776 +0.28(+3.33%)
Mar 17, 2022 8.105 8.449 8.105 8.413 77,773 +0.15(+1.86%)
Mar 16, 2022 8.123 8.431 7.979 8.259 74,161 +0.13(+1.56%)
Mar 15, 2022 8.096 8.358 7.758 8.132 56,028 +0.08(+1.01%)
Mar 14, 2022 8.187 8.494 7.969 8.051 89,352 -0.14(-1.66%)
Mar 11, 2022 7.635 8.187 7.316 8.187 84,773 +0.59(+7.74%)
Mar 10, 2022 7.473 7.836 7.473 7.599 90,837 -0.09(-1.17%)
Mar 09, 2022 7.778 7.832 7.563 7.688 84,600 +0.09(+1.18%)
Mar 08, 2022 7.536 7.769 7.482 7.599 94,561 -0.02(-0.24%)
Mar 07, 2022 7.527 7.787 7.500 7.617 129,752 -0.04(-0.47%)
Mar 04, 2022 7.841 7.846 7.590 7.652 197,181 -0.20(-2.51%)
Mar 03, 2022 7.581 7.944 7.581 7.850 97,373 +0.18(+2.34%)
Mar 02, 2022 7.643 7.836 7.164 7.670 152,814 +0.14(+1.90%)
Mar 01, 2022 7.751 7.796 7.267 7.527 125,134 -0.21(-2.67%)
Feb 28, 2022 7.473 7.751 7.473 7.733 107,247 +0.26(+3.48%)
Feb 25, 2022 7.339 7.697 7.419 7.473 105,183 +0.15(+2.08%)
Feb 24, 2022 6.846 7.384 6.709 7.321 109,369 +0.73(+11.16%)
Feb 23, 2022 6.631 6.700 6.586 6.586 45,741 +0.04(+0.68%)
Feb 22, 2022 6.720 6.900 6.514 6.541 108,197 -0.19(-2.80%)
Feb 18, 2022 6.729 0 -0.15(-2.21%)
Feb 17, 2022 6.953 7.073 6.792 6.882 31,933 -0.07(-1.03%)
Feb 16, 2022 6.720 7.034 6.720 6.953 47,343 +0.20(+2.92%)
Feb 15, 2022 6.631 6.819 6.631 6.756 35,080 +0.20(+3.01%)
Feb 14, 2022 6.685 6.720 6.559 6.559 43,242 -0.18(-2.66%)
Feb 11, 2022 6.810 7.016 6.712 6.738 51,356 -0.08(-1.18%)
Feb 10, 2022 6.828 7.052 6.765 6.819 36,610 +0.01(+0.13%)
Feb 09, 2022 6.729 6.998 6.729 6.810 51,304 +0.13(+1.88%)
Feb 08, 2022 6.658 6.882 6.644 6.685 23,121 -0.04(-0.53%)
Feb 07, 2022 6.604 6.801 6.577 6.720 47,996 +0.14(+2.18%)
Feb 04, 2022 6.514 6.631 6.452 6.577 60,235 +0.09(+1.38%)
Feb 03, 2022 6.568 6.461 6.487 28,734 -0.13(-1.90%)
Feb 02, 2022 6.613 6.649 6.452 6.613 73,049 +0.04(+0.68%)
Feb 01, 2022 6.595 6.703 6.452 6.568 78,988 -0.01(-0.14%)
Jan 31, 2022 6.111 6.667 6.577 129,466 +0.44(+7.15%)
Jan 28, 2022 6.093 6.712 5.923 6.138 287,119 +0.20(+3.32%)
Jan 27, 2022 6.013 6.022 5.851 5.941 146,432 -0.08(-1.34%)
Jan 26, 2022 6.004 6.326 5.923 6.022 184,943 +0.09(+1.51%)
Jan 25, 2022 5.914 5.995 5.731 5.932 130,053 +0.03(+0.46%)
Jan 24, 2022 6.120 6.120 5.735 5.905 266,289 -0.21(-3.37%)
Jan 21, 2022 5.833 6.246 5.775 6.111 162,750 +0.27(+4.60%)
Jan 20, 2022 5.887 5.950 5.712 5.842 271,515 -0.01(-0.15%)
Jan 19, 2022 5.860 6.048 5.806 5.851 101,583 +0.01(+0.15%)
Jan 18, 2022 5.932 5.995 5.600 5.842 144,270 -0.14(-2.40%)
Jan 14, 2022 5.986 0 +0.13(+2.30%)
Jan 13, 2022 5.789 5.923 5.502 5.851 220,327 +0.10(+1.71%)
Jan 12, 2022 5.439 5.815 5.385 5.753 290,625 +0.37(+6.82%)
Jan 11, 2022 5.045 5.430 5.045 5.385 442,937 +0.15(+2.91%)
Jan 10, 2022 5.493 5.503 5.197 5.233 253,369 -0.30(-5.50%)
Jan 07, 2022 5.072 5.726 5.063 5.538 429,875 +0.42(+8.23%)
Jan 06, 2022 5.081 5.188 5.063 5.117 351,004 +0.03(+0.53%)
Jan 05, 2022 5.224 5.278 5.054 5.090 694,309 -0.16(-3.07%)
Jan 04, 2022 5.206 5.332 5.125 5.251 676,726 +0.04(+0.86%)
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.