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 (%)
Nov 30, 2020 5.000 5.000 4.668 4.758 100,131 -0.25(-5.01%)
Nov 27, 2020 4.982 5.045 4.704 5.009 68,745 -0.04(-0.89%)
Nov 25, 2020 4.893 5.152 4.839 5.054 82,918 +0.09(+1.80%)
Nov 24, 2020 4.660 5.215 4.660 4.964 175,667 +0.49(+11.02%)
Nov 23, 2020 4.203 4.561 4.185 4.471 186,909 +0.36(+8.71%)
Nov 20, 2020 3.987 4.337 3.943 4.113 145,525 +0.15(+3.85%)
Nov 19, 2020 3.826 3.970 3.763 3.961 82,832 +0.10(+2.55%)
Nov 18, 2020 3.638 3.880 3.638 3.862 79,264 +0.18(+4.87%)
Nov 17, 2020 3.620 3.719 3.485 3.683 28,498 -0.01(-0.24%)
Nov 16, 2020 3.638 3.719 3.593 3.692 62,484 +0.07(+1.98%)
Nov 13, 2020 3.539 3.674 3.446 3.620 57,920 +0.08(+2.28%)
Nov 12, 2020 3.468 3.566 3.405 3.539 80,544 -0.04(-1.25%)
Nov 11, 2020 3.566 3.710 3.333 3.584 146,840 -0.05(-1.48%)
Nov 10, 2020 3.091 3.746 3.091 3.638 188,533 +0.48(+15.34%)
Nov 09, 2020 2.832 3.226 2.751 3.154 127,743 +0.35(+12.46%)
Nov 06, 2020 2.724 2.858 2.715 2.805 123,986 +0.13(+4.68%)
Nov 05, 2020 2.643 2.751 2.611 2.679 122,413 -0.01(-0.33%)
Nov 04, 2020 2.590 2.715 2.464 2.688 117,511 +0.12(+4.53%)
Nov 03, 2020 2.464 2.634 2.348 2.572 185,545 +0.18(+7.49%)
Nov 02, 2020 2.419 2.464 2.285 2.392 187,403 +0.04(+1.52%)
Oct 30, 2020 2.209 2.437 2.209 2.357 49,773 +0.10(+4.36%)
Oct 29, 2020 2.070 2.285 2.070 2.258 50,657 +0.18(+8.62%)
Oct 28, 2020 2.115 2.124 2.070 2.079 27,168 -0.05(-2.52%)
Oct 27, 2020 2.370 2.370 2.115 2.133 21,197 -0.04(-2.06%)
Oct 26, 2020 2.213 2.245 2.151 2.177 13,534 -0.11(-4.71%)
Oct 23, 2020 2.298 2.298 2.258 2.285 7,253 +0.03(+1.19%)
Oct 22, 2020 2.177 2.321 2.177 2.258 53,595 +0.06(+2.86%)
Oct 21, 2020 2.419 2.464 2.160 2.195 130,319 -0.13(-5.77%)
Oct 20, 2020 2.177 2.375 2.142 2.330 67,497 +0.18(+8.33%)
Oct 19, 2020 2.177 2.213 2.133 2.151 20,247 -0.06(-2.83%)
Oct 16, 2020 2.222 2.240 2.177 2.213 39,506 -0.01(-0.40%)
Oct 15, 2020 2.240 2.240 2.204 2.222 15,164 -0.04(-1.59%)
Oct 14, 2020 2.249 2.312 2.249 2.258 15,809 +0.00(+0.00%)
Oct 13, 2020 2.339 2.379 2.249 2.258 66,227 -0.08(-3.45%)
Oct 12, 2020 2.348 2.374 2.303 2.339 28,876 -0.02(-0.76%)
Oct 09, 2020 2.330 2.375 2.282 2.357 28,792 -0.03(-1.13%)
Oct 08, 2020 2.285 2.384 2.263 2.384 46,925 +0.11(+4.72%)
Oct 07, 2020 2.258 2.312 2.249 2.276 34,071 -0.01(-0.39%)
Oct 06, 2020 2.321 2.348 2.258 2.285 17,695 -0.04(-1.54%)
Oct 05, 2020 2.115 2.401 2.115 2.321 55,453 +0.03(+1.17%)
Oct 02, 2020 2.258 2.294 2.115 2.294 116,286 -0.04(-1.92%)
Oct 01, 2020 2.249 2.366 2.240 2.339 55,511 +0.10(+4.40%)
Sep 30, 2020 2.272 2.285 2.160 2.240 46,423 -0.02(-0.79%)
Sep 29, 2020 2.231 2.312 2.195 2.258 22,050 +0.03(+1.20%)
Sep 28, 2020 2.258 2.294 2.231 2.231 19,529 -0.03(-1.19%)
Sep 25, 2020 2.186 2.321 2.186 2.258 14,284 +0.03(+1.20%)
Sep 24, 2020 2.339 2.339 2.186 2.231 33,602 -0.07(-3.11%)
Sep 23, 2020 2.375 2.419 2.294 2.303 25,231 -0.04(-1.91%)
Sep 22, 2020 2.258 2.392 2.258 2.348 35,573 +0.09(+3.97%)
Sep 21, 2020 2.392 2.469 2.207 2.258 65,801 -0.15(-6.32%)
Sep 18, 2020 2.428 2.509 2.357 2.410 63,500 -0.04(-1.47%)
Sep 17, 2020 2.419 2.634 2.352 2.446 136,904 -0.05(-2.15%)
Sep 16, 2020 2.401 2.751 2.330 2.500 238,577 +0.10(+4.10%)
Sep 15, 2020 2.384 2.410 2.375 2.401 78,635 +0.03(+1.13%)
Sep 14, 2020 2.410 2.446 2.330 2.375 79,860 -0.05(-2.21%)
Sep 11, 2020 2.446 2.509 2.384 2.428 40,398 -0.08(-3.21%)
Sep 10, 2020 2.563 2.563 2.384 2.509 90,139 -0.03(-1.06%)
Sep 09, 2020 2.375 2.545 2.375 2.536 64,387 +0.11(+4.43%)
Sep 08, 2020 2.581 2.608 2.401 2.428 49,444 -0.22(-8.14%)
Sep 04, 2020 2.670 2.670 2.554 2.643 44,639 -0.03(-1.01%)
Sep 03, 2020 2.545 2.670 2.518 2.670 55,733 -0.01(-0.33%)
Sep 02, 2020 2.464 2.679 2.437 2.679 195,755 +0.20(+7.94%)
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.