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 (%)
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%)
Jan 03, 2022 5.341 5.403 5.054 5.206 548,557 +0.01(+0.17%)
Dec 31, 2021 5.538 5.547 4.933 5.197 947,640 -0.39(-6.90%)
Dec 30, 2021 6.013 6.568 5.484 5.582 1,636,895 -0.39(-6.60%)
Dec 29, 2021 3.136 6.255 3.136 5.977 15,353,029 -1.59(-21.07%)
Dec 28, 2021 7.590 7.705 7.509 7.572 49,887 -0.05(-0.71%)
Dec 27, 2021 7.572 7.706 7.527 7.625 25,348 +0.05(+0.71%)
Dec 23, 2021 7.554 7.705 7.527 7.572 19,125 +0.00(+0.00%)
Dec 22, 2021 7.581 7.650 7.482 7.572 11,809 +0.04(+0.54%)
Dec 21, 2021 7.348 7.615 7.348 7.531 43,858 +0.09(+1.14%)
Dec 20, 2021 7.706 7.733 7.007 7.446 58,850 -0.27(-3.48%)
Dec 17, 2021 7.643 7.787 7.599 7.715 63,328 +0.01(+0.12%)
Dec 16, 2021 7.527 7.751 7.403 7.706 39,585 +0.28(+3.74%)
Dec 15, 2021 7.634 7.732 7.428 7.428 65,650 -0.22(-2.81%)
Dec 14, 2021 7.796 7.796 7.599 7.643 14,275 -0.14(-1.84%)
Dec 13, 2021 7.625 7.876 7.581 7.787 44,419 +0.09(+1.16%)
Dec 10, 2021 7.787 7.861 7.455 7.697 70,498 +0.01(+0.12%)
Dec 09, 2021 7.751 7.876 7.563 7.688 30,612 -0.13(-1.61%)
Dec 08, 2021 7.715 7.832 7.625 7.814 30,126 +0.06(+0.81%)
Dec 07, 2021 7.593 7.751 7.412 7.751 42,243 +0.18(+2.37%)
Dec 06, 2021 7.706 7.736 7.509 7.572 27,106 -0.13(-1.74%)
Dec 03, 2021 7.769 7.876 7.491 7.706 63,753 -0.04(-0.58%)
Dec 02, 2021 7.124 7.751 7.088 7.751 160,735 +0.81(+11.61%)
Dec 01, 2021 7.079 7.155 6.828 6.944 54,408 -0.13(-1.90%)
Nov 30, 2021 7.088 7.303 7.016 7.079 12,399 -0.05(-0.75%)
Nov 29, 2021 7.213 7.359 7.097 7.133 39,795 -0.03(-0.38%)
Nov 26, 2021 7.258 7.258 7.088 7.160 16,631 -0.04(-0.50%)
Nov 24, 2021 7.186 7.294 7.088 7.195 35,820 -0.04(-0.50%)
Nov 23, 2021 7.321 7.432 7.186 7.231 29,377 -0.16(-2.18%)
Nov 22, 2021 7.366 7.527 7.330 7.393 24,064 +0.01(+0.12%)
Nov 19, 2021 7.455 7.581 7.384 7.384 9,307 -0.14(-1.90%)
Nov 18, 2021 7.509 7.527 7.455 7.527 28,396 +0.02(+0.24%)
Nov 17, 2021 7.563 7.607 7.455 7.509 17,285 -0.03(-0.36%)
Nov 16, 2021 7.563 7.572 7.446 7.536 9,481 +0.01(+0.12%)
Nov 15, 2021 7.572 7.706 7.500 7.527 23,822 +0.02(+0.24%)
Nov 12, 2021 7.679 7.679 7.446 7.509 19,450 -0.11(-1.41%)
Nov 11, 2021 7.491 7.755 7.491 7.617 16,964 +0.00(+0.00%)
Nov 10, 2021 7.796 7.527 7.617 30,013 -0.21(-2.63%)
Nov 09, 2021 7.966 8.002 7.823 7.823 38,203 -0.21(-2.57%)
Nov 08, 2021 8.011 8.056 7.939 8.029 30,308 -0.03(-0.33%)
Nov 05, 2021 8.065 8.065 7.930 8.056 13,060 -0.01(-0.11%)
Nov 04, 2021 8.038 8.091 7.984 8.065 9,059 +0.04(+0.45%)
Nov 03, 2021 8.091 8.154 7.921 8.029 27,171 -0.13(-1.54%)
Nov 02, 2021 8.127 8.154 7.992 8.154 34,510 +0.08(+1.00%)
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.