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 (%)
Sep 30, 2022 6.689 6.689 6.423 6.484 101,489 +0.02(+0.29%)
Sep 29, 2022 6.484 6.567 6.317 6.465 86,978 -0.09(-1.41%)
Sep 28, 2022 6.151 6.705 6.151 6.558 74,108 +0.38(+6.13%)
Sep 27, 2022 6.281 6.439 6.022 6.179 40,206 -0.09(-1.47%)
Sep 26, 2022 6.465 6.539 6.234 6.271 69,191 -0.19(-3.00%)
Sep 23, 2022 6.844 6.844 6.188 6.465 105,640 -0.47(-6.79%)
Sep 22, 2022 6.844 7.001 6.724 6.936 27,657 -0.06(-0.79%)
Sep 21, 2022 6.927 7.139 6.807 6.992 55,688 +0.18(+2.71%)
Sep 20, 2022 7.223 7.223 6.715 6.807 55,221 -0.19(-2.77%)
Sep 19, 2022 6.982 7.001 6.715 7.001 52,638 +0.06(+0.93%)
Sep 16, 2022 6.872 6.936 6.475 6.936 108,928 +0.08(+1.21%)
Sep 15, 2022 6.955 7.056 6.770 6.853 96,173 -0.15(-2.11%)
Sep 14, 2022 6.992 7.139 6.742 7.001 99,513 -0.04(-0.53%)
Sep 13, 2022 7.056 7.269 6.899 7.038 65,432 -0.18(-2.56%)
Sep 12, 2022 7.444 7.454 7.047 7.223 86,150 -0.25(-3.34%)
Sep 09, 2022 7.260 7.481 7.123 7.472 48,402 +0.35(+4.93%)
Sep 08, 2022 6.946 7.186 6.946 7.121 38,205 +0.06(+0.92%)
Sep 07, 2022 7.130 7.269 6.982 7.056 80,166 +0.04(+0.53%)
Sep 06, 2022 7.139 7.324 6.973 7.019 107,357 -0.19(-2.69%)
Sep 02, 2022 7.139 7.260 6.853 7.213 80,778 +0.10(+1.43%)
Sep 01, 2022 7.297 7.352 7.039 7.112 109,414 -0.24(-3.27%)
Aug 31, 2022 7.407 7.611 7.214 7.352 91,316 +0.03(+0.38%)
Aug 30, 2022 7.223 7.574 7.038 7.324 82,515 +0.22(+3.12%)
Aug 29, 2022 7.241 7.343 7.029 7.103 39,744 -0.30(-4.00%)
Aug 26, 2022 7.703 7.703 7.315 7.398 60,405 -0.32(-4.19%)
Aug 25, 2022 7.232 7.777 7.158 7.721 80,069 +0.57(+8.01%)
Aug 24, 2022 7.066 7.337 7.056 7.149 366,308 +0.06(+0.91%)
Aug 23, 2022 7.158 7.258 7.029 7.084 99,324 -0.01(-0.13%)
Aug 22, 2022 7.250 7.250 7.019 7.093 121,076 -0.25(-3.40%)
Aug 19, 2022 7.380 7.527 7.306 7.343 81,984 -0.18(-2.45%)
Aug 18, 2022 7.574 7.726 7.444 7.527 52,083 -0.04(-0.49%)
Aug 17, 2022 7.370 7.731 7.260 7.564 44,859 +0.06(+0.86%)
Aug 16, 2022 7.675 7.841 7.361 7.500 326,361 -0.23(-2.99%)
Aug 15, 2022 7.952 7.952 7.468 7.731 71,129 +0.03(+0.36%)
Aug 12, 2022 7.380 7.731 7.213 7.703 72,620 +0.29(+3.86%)
Aug 11, 2022 7.225 7.517 7.115 7.417 65,478 +0.19(+2.66%)
Aug 10, 2022 7.106 7.352 7.106 7.225 29,054 +0.12(+1.67%)
Aug 09, 2022 7.133 7.233 7.014 7.106 44,452 +0.02(+0.26%)
Aug 08, 2022 7.087 7.160 6.987 7.087 39,561 +0.15(+2.11%)
Aug 05, 2022 6.758 6.996 6.694 6.941 44,070 +0.16(+2.29%)
Aug 04, 2022 6.813 6.868 6.712 6.786 36,898 -0.14(-1.98%)
Aug 03, 2022 6.804 6.950 6.685 6.923 54,070 +0.21(+3.13%)
Aug 02, 2022 6.209 6.712 6.127 6.712 87,277 +0.54(+8.74%)
Aug 01, 2022 6.182 6.367 6.072 6.173 69,780 -0.05(-0.81%)
Jul 29, 2022 6.136 6.703 5.899 6.223 200,204 +0.13(+2.18%)
Jul 28, 2022 6.392 6.621 5.798 6.091 209,400 +0.35(+6.05%)
Jul 27, 2022 5.496 5.844 5.489 5.743 74,766 +0.22(+3.97%)
Jul 26, 2022 5.415 5.697 5.358 5.524 53,136 +0.11(+2.03%)
Jul 25, 2022 5.222 5.487 5.167 5.414 25,803 +0.20(+3.86%)
Jul 22, 2022 5.396 5.414 5.130 5.213 21,749 -0.02(-0.35%)
Jul 21, 2022 5.332 5.373 5.226 5.231 22,341 -0.10(-1.89%)
Jul 20, 2022 5.277 5.533 5.258 5.332 30,305 +0.03(+0.52%)
Jul 19, 2022 5.505 5.533 5.277 5.304 25,676 +0.14(+2.65%)
Jul 18, 2022 5.258 5.487 5.130 5.167 37,174 -0.02(-0.35%)
Jul 15, 2022 5.332 5.533 4.957 5.185 171,123 -0.13(-2.41%)
Jul 14, 2022 5.204 5.396 5.204 5.313 33,897 -0.04(-0.68%)
Jul 13, 2022 5.350 5.542 5.322 5.350 36,380 -0.07(-1.35%)
Jul 12, 2022 5.633 5.654 5.414 5.423 33,105 -0.27(-4.66%)
Jul 11, 2022 5.871 5.871 5.597 5.688 49,506 -0.19(-3.27%)
Jul 08, 2022 5.816 5.903 5.642 5.880 24,431 +0.05(+0.94%)
Jul 07, 2022 5.524 5.862 5.524 5.825 54,501 +0.36(+6.52%)
Jul 06, 2022 5.652 5.716 5.350 5.469 86,083 -0.16(-2.76%)
Jul 05, 2022 5.825 5.825 5.496 5.624 61,667 -0.21(-3.60%)
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.