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 (%)
Dec 31, 2019 6.497 6.542 6.408 6.515 53,785 -0.01(-0.14%)
Dec 30, 2019 6.408 6.542 6.376 6.524 69,735 +0.12(+1.82%)
Dec 27, 2019 6.470 6.470 6.372 6.408 40,841 -0.04(-0.69%)
Dec 26, 2019 6.461 6.623 6.408 6.452 43,908 -0.04(-0.69%)
Dec 24, 2019 6.569 6.569 6.336 6.497 35,261 -0.07(-1.09%)
Dec 23, 2019 6.479 6.632 6.302 6.569 104,006 +0.07(+1.10%)
Dec 20, 2019 6.479 6.506 6.142 6.497 181,999 +0.02(+0.28%)
Dec 19, 2019 6.461 6.479 6.336 6.479 43,552 +0.02(+0.28%)
Dec 18, 2019 6.515 6.533 6.331 6.461 106,829 -0.04(-0.69%)
Dec 17, 2019 6.443 6.515 6.327 6.506 72,616 +0.08(+1.26%)
Dec 16, 2019 6.408 6.488 6.389 6.425 56,546 +0.03(+0.42%)
Dec 13, 2019 6.363 6.488 6.148 6.399 89,939 +0.04(+0.56%)
Dec 12, 2019 6.219 6.515 5.950 6.363 154,097 +0.13(+2.01%)
Dec 11, 2019 6.121 6.255 5.742 6.237 85,180 +0.08(+1.31%)
Dec 10, 2019 5.924 6.192 5.874 6.157 89,978 +0.22(+3.78%)
Dec 09, 2019 5.601 5.959 5.601 5.933 77,672 +0.21(+3.68%)
Dec 06, 2019 5.789 5.825 5.628 5.722 193,269 -0.01(-0.23%)
Dec 05, 2019 5.753 5.825 5.691 5.735 45,259 -0.01(-0.16%)
Dec 04, 2019 5.628 5.771 5.583 5.744 230,267 +0.13(+2.40%)
Dec 03, 2019 5.556 5.619 5.467 5.610 39,804 -0.01(-0.16%)
Dec 02, 2019 5.709 5.717 5.484 5.619 54,908 -0.09(-1.57%)
Nov 29, 2019 5.861 5.861 5.646 5.709 20,755 -0.16(-2.75%)
Nov 27, 2019 5.762 5.897 5.601 5.870 35,708 +0.12(+2.02%)
Nov 26, 2019 5.843 5.843 5.717 5.753 51,605 -0.08(-1.38%)
Nov 25, 2019 5.744 5.986 5.700 5.834 168,198 +0.12(+2.04%)
Nov 22, 2019 5.646 5.798 5.590 5.717 93,398 +0.09(+1.59%)
Nov 21, 2019 5.673 5.717 5.556 5.628 100,913 -0.04(-0.79%)
Nov 20, 2019 5.717 5.852 5.646 5.673 109,077 -0.02(-0.31%)
Nov 19, 2019 5.610 5.888 5.601 5.691 71,187 +0.08(+1.44%)
Nov 18, 2019 5.637 5.691 5.592 5.610 40,697 -0.04(-0.63%)
Nov 15, 2019 5.816 5.834 5.628 5.646 81,682 -0.14(-2.48%)
Nov 14, 2019 6.121 6.139 5.771 5.789 98,590 -0.39(-6.24%)
Nov 13, 2019 6.148 6.228 6.094 6.175 191,618 +0.00(+0.00%)
Nov 12, 2019 6.139 6.255 6.134 6.175 83,666 +0.05(+0.88%)
Nov 11, 2019 6.139 6.228 6.058 6.121 79,342 -0.09(-1.44%)
Nov 08, 2019 6.201 6.318 6.157 6.210 74,094 +0.05(+0.87%)
Nov 07, 2019 6.354 6.354 6.148 6.157 60,415 -0.15(-2.41%)
Nov 06, 2019 6.237 6.318 6.192 6.309 40,986 +0.02(+0.29%)
Nov 05, 2019 6.228 6.354 6.183 6.291 95,131 +0.06(+1.01%)
Nov 04, 2019 6.273 6.390 6.210 6.228 87,618 -0.04(-0.71%)
Nov 01, 2019 6.166 6.318 6.149 6.273 52,111 +0.14(+2.34%)
Oct 31, 2019 6.175 6.434 6.094 6.130 188,851 +0.10(+1.63%)
Oct 30, 2019 6.058 6.112 5.986 6.031 120,744 -0.02(-0.30%)
Oct 29, 2019 5.942 6.157 5.912 6.049 142,120 +0.10(+1.66%)
Oct 28, 2019 5.691 5.986 5.691 5.950 86,406 +0.27(+4.73%)
Oct 25, 2019 5.700 5.780 5.664 5.682 64,720 -0.02(-0.31%)
Oct 24, 2019 5.753 5.753 5.655 5.700 37,388 -0.04(-0.78%)
Oct 23, 2019 5.744 5.753 5.619 5.744 38,008 +0.04(+0.63%)
Oct 22, 2019 5.574 5.789 5.556 5.709 90,006 +0.14(+2.58%)
Oct 21, 2019 5.484 5.610 5.484 5.565 53,926 +0.11(+1.97%)
Oct 18, 2019 5.368 5.484 5.341 5.458 47,313 +0.04(+0.83%)
Oct 17, 2019 5.305 5.449 5.287 5.413 41,026 +0.12(+2.20%)
Oct 16, 2019 5.287 5.368 5.260 5.296 51,506 -0.02(-0.34%)
Oct 15, 2019 5.189 5.386 5.144 5.314 33,803 +0.13(+2.42%)
Oct 14, 2019 5.207 5.269 5.126 5.189 55,777 -0.05(-1.03%)
Oct 11, 2019 5.108 5.413 5.090 5.243 97,415 +0.16(+3.17%)
Oct 10, 2019 5.063 5.198 5.063 5.081 42,382 +0.02(+0.35%)
Oct 09, 2019 5.045 5.135 5.027 5.063 63,775 +0.02(+0.36%)
Oct 08, 2019 4.929 5.171 4.848 5.045 71,052 -0.13(-2.60%)
Oct 07, 2019 5.162 5.305 5.108 5.180 90,360 -0.03(-0.52%)
Oct 04, 2019 5.099 5.225 5.018 5.207 142,050 +0.11(+2.11%)
Oct 03, 2019 5.296 5.296 5.010 5.099 159,868 -0.17(-3.23%)
Oct 02, 2019 5.458 5.664 5.251 5.269 255,648 -0.24(-4.39%)
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.