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 (%)
Oct 31, 2022 6.779 7.016 6.668 6.852 54,533 -0.16(-2.24%)
Oct 28, 2022 6.557 7.093 6.557 7.009 67,816 +0.04(+0.53%)
Oct 27, 2022 6.732 6.973 6.732 6.973 60,810 +0.30(+4.43%)
Oct 26, 2022 6.502 6.806 6.317 6.677 59,961 +0.18(+2.84%)
Oct 25, 2022 6.188 6.607 6.141 6.492 81,462 +0.34(+5.56%)
Oct 24, 2022 6.197 6.261 6.123 6.151 47,945 +0.06(+1.06%)
Oct 21, 2022 6.114 6.197 6.077 6.086 48,815 -0.08(-1.35%)
Oct 20, 2022 6.308 6.363 6.132 6.169 63,713 +0.01(+0.15%)
Oct 19, 2022 6.252 6.345 6.132 6.160 60,968 -0.20(-3.19%)
Oct 18, 2022 6.298 6.428 6.252 6.363 59,939 +0.09(+1.47%)
Oct 17, 2022 6.400 6.511 6.271 6.271 38,605 -0.08(-1.31%)
Oct 14, 2022 6.588 6.588 6.289 6.354 16,610 -0.09(-1.43%)
Oct 13, 2022 6.159 6.502 6.150 6.446 51,279 +0.06(+1.01%)
Oct 12, 2022 6.298 6.492 6.289 6.381 61,482 +0.16(+2.52%)
Oct 11, 2022 6.086 6.372 5.929 6.224 66,926 +0.20(+3.37%)
Oct 10, 2022 6.058 6.271 5.984 6.021 48,783 -0.07(-1.21%)
Oct 07, 2022 6.188 6.188 5.998 6.095 55,245 -0.08(-1.35%)
Oct 06, 2022 6.326 6.335 6.178 6.178 36,315 -0.15(-2.34%)
Oct 05, 2022 6.649 6.649 6.224 6.326 106,509 -0.78(-11.04%)
Oct 04, 2022 6.723 7.148 6.575 7.111 73,143 +0.54(+8.15%)
Oct 03, 2022 6.502 6.742 6.502 6.575 44,844 +0.09(+1.42%)
Sep 30, 2022 6.688 6.688 6.422 6.483 101,500 +0.02(+0.29%)
Sep 29, 2022 6.483 6.566 6.317 6.465 86,987 -0.09(-1.41%)
Sep 28, 2022 6.151 6.705 6.151 6.557 74,115 +0.38(+6.13%)
Sep 27, 2022 6.280 6.439 6.021 6.178 40,210 -0.09(-1.47%)
Sep 26, 2022 6.465 6.538 6.234 6.271 69,198 -0.19(-3.00%)
Sep 23, 2022 6.843 6.843 6.188 6.465 105,652 -0.47(-6.79%)
Sep 22, 2022 6.843 7.000 6.723 6.936 27,660 -0.06(-0.79%)
Sep 21, 2022 6.926 7.139 6.806 6.991 55,693 +0.18(+2.71%)
Sep 20, 2022 7.222 7.222 6.714 6.806 55,227 -0.19(-2.77%)
Sep 19, 2022 6.982 7.000 6.714 7.000 52,643 +0.06(+0.93%)
Sep 16, 2022 6.871 6.936 6.474 6.936 108,939 +0.08(+1.21%)
Sep 15, 2022 6.954 7.056 6.769 6.852 96,183 -0.15(-2.11%)
Sep 14, 2022 6.991 7.138 6.742 7.000 99,524 -0.04(-0.52%)
Sep 13, 2022 7.056 7.268 6.899 7.037 65,439 -0.18(-2.56%)
Sep 12, 2022 7.444 7.453 7.046 7.222 86,159 -0.25(-3.34%)
Sep 09, 2022 7.259 7.480 7.122 7.471 48,407 +0.35(+4.93%)
Sep 08, 2022 6.945 7.185 6.945 7.120 38,209 +0.06(+0.92%)
Sep 07, 2022 7.130 7.268 6.982 7.056 80,175 +0.04(+0.53%)
Sep 06, 2022 7.139 7.323 6.973 7.019 107,368 -0.19(-2.69%)
Sep 02, 2022 7.139 7.259 6.852 7.213 80,787 +0.10(+1.43%)
Sep 01, 2022 7.296 7.351 7.038 7.111 109,425 -0.24(-3.27%)
Aug 31, 2022 7.407 7.610 7.214 7.351 91,326 +0.03(+0.38%)
Aug 30, 2022 7.222 7.573 7.037 7.323 82,524 +0.22(+3.12%)
Aug 29, 2022 7.240 7.342 7.028 7.102 39,748 -0.30(-3.99%)
Aug 26, 2022 7.702 7.702 7.314 7.397 60,411 -0.32(-4.19%)
Aug 25, 2022 7.231 7.776 7.157 7.721 80,078 +0.57(+8.01%)
Aug 24, 2022 7.065 7.336 7.056 7.148 366,347 +0.06(+0.91%)
Aug 23, 2022 7.157 7.257 7.028 7.083 99,334 -0.01(-0.13%)
Aug 22, 2022 7.250 7.250 7.019 7.093 121,088 -0.25(-3.40%)
Aug 19, 2022 7.379 7.527 7.305 7.342 81,993 -0.18(-2.45%)
Aug 18, 2022 7.573 7.725 7.444 7.527 52,089 -0.04(-0.49%)
Aug 17, 2022 7.370 7.730 7.259 7.564 44,864 +0.06(+0.86%)
Aug 16, 2022 7.674 7.841 7.360 7.499 326,396 -0.23(-2.99%)
Aug 15, 2022 7.951 7.951 7.467 7.730 71,137 +0.03(+0.36%)
Aug 12, 2022 7.379 7.730 7.213 7.702 72,628 +0.29(+3.86%)
Aug 11, 2022 7.224 7.516 7.114 7.416 65,485 +0.19(+2.66%)
Aug 10, 2022 7.105 7.352 7.105 7.224 29,057 +0.12(+1.67%)
Aug 09, 2022 7.132 7.232 7.013 7.105 44,457 +0.02(+0.26%)
Aug 08, 2022 7.087 7.160 6.986 7.087 39,565 +0.15(+2.11%)
Aug 05, 2022 6.757 6.995 6.693 6.940 44,074 +0.16(+2.29%)
Aug 04, 2022 6.812 6.867 6.712 6.785 36,902 -0.14(-1.98%)
Aug 03, 2022 6.803 6.949 6.684 6.922 54,075 +0.21(+3.13%)
Aug 02, 2022 6.209 6.712 6.126 6.712 87,286 +0.54(+8.74%)
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.