Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

8.070 +0.060 (+0.75%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 22, 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, 2020 4.391 4.391 4.391 50,352 -0.04(-1.01%)
Dec 30, 2020 4.588 4.660 4.391 4.436 50,352 -0.16(-3.51%)
Dec 29, 2020 4.668 4.714 4.489 4.597 54,071 -0.09(-1.91%)
Dec 28, 2020 4.660 4.749 4.319 4.686 29,860 +0.03(+0.58%)
Dec 24, 2020 4.310 4.821 4.310 4.660 95,082 +0.45(+10.64%)
Dec 23, 2020 4.355 4.355 4.158 4.211 44,500 -0.17(-3.89%)
Dec 22, 2020 4.337 4.404 4.319 4.382 6,424 +0.09(+2.09%)
Dec 21, 2020 4.436 4.485 4.265 4.292 33,104 -0.25(-5.52%)
Dec 18, 2020 4.471 4.713 4.436 4.543 44,639 +0.03(+0.60%)
Dec 17, 2020 4.319 4.552 4.319 4.516 26,148 +0.27(+6.33%)
Dec 16, 2020 4.373 4.423 4.247 4.247 40,386 -0.18(-4.05%)
Dec 15, 2020 4.749 4.769 4.364 4.427 74,171 -0.32(-6.79%)
Dec 14, 2020 4.919 4.928 4.660 4.749 27,300 -0.15(-3.11%)
Dec 11, 2020 4.866 4.982 4.794 4.901 17,521 -0.01(-0.18%)
Dec 10, 2020 5.000 5.005 4.776 4.910 29,618 -0.11(-2.14%)
Dec 09, 2020 4.991 5.045 4.919 5.018 22,981 +0.07(+1.45%)
Dec 08, 2020 4.928 5.045 4.928 4.946 42,498 -0.05(-1.08%)
Dec 07, 2020 4.740 5.152 4.660 5.000 54,641 +0.25(+5.28%)
Dec 04, 2020 4.776 4.839 4.731 4.749 20,645 -0.05(-1.12%)
Dec 03, 2020 4.830 4.910 4.785 4.803 28,160 -0.17(-3.42%)
Dec 02, 2020 4.875 4.973 4.629 4.973 85,506 +0.02(+0.36%)
Dec 01, 2020 4.812 4.955 4.758 4.955 40,140 +0.20(+4.14%)
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%)
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.