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 (%)
May 28, 2021 8.200 8.424 8.180 8.227 59,670 +0.03(+0.33%)
May 27, 2021 8.128 8.270 8.092 8.200 26,553 +0.07(+0.88%)
May 26, 2021 8.137 8.236 8.092 8.128 28,855 +0.04(+0.44%)
May 25, 2021 8.173 8.478 8.092 8.092 43,943 -0.05(-0.66%)
May 24, 2021 8.513 8.513 8.146 8.146 82,659 -0.28(-3.30%)
May 21, 2021 8.505 8.513 8.334 8.424 45,344 -0.07(-0.84%)
May 20, 2021 8.379 8.505 8.083 8.496 91,171 +0.18(+2.16%)
May 19, 2021 8.047 8.460 7.976 8.316 110,460 +0.14(+1.75%)
May 18, 2021 8.137 8.254 8.064 8.173 80,033 +0.13(+1.56%)
May 17, 2021 7.859 8.092 7.841 8.047 59,373 +0.23(+2.98%)
May 14, 2021 7.752 7.823 7.685 7.814 50,259 +0.07(+0.93%)
May 13, 2021 7.725 7.823 7.707 7.743 38,665 +0.02(+0.23%)
May 12, 2021 7.886 7.931 7.671 7.725 44,984 -0.19(-2.38%)
May 11, 2021 7.976 7.976 7.859 7.913 60,918 -0.13(-1.67%)
May 10, 2021 8.092 8.101 7.994 8.047 48,442 -0.04(-0.44%)
May 07, 2021 7.985 8.128 7.770 8.083 63,872 +0.05(+0.67%)
May 06, 2021 8.110 8.110 7.725 8.030 29,306 -0.04(-0.44%)
May 05, 2021 7.958 8.110 7.958 8.065 42,066 +0.11(+1.35%)
May 04, 2021 8.101 8.101 7.680 7.958 59,768 -0.13(-1.55%)
May 03, 2021 8.003 8.254 7.595 8.083 164,318 +0.42(+5.50%)
Apr 30, 2021 7.573 7.823 7.304 7.662 64,609 +0.07(+0.94%)
Apr 29, 2021 7.608 7.608 7.223 7.590 50,016 +0.06(+0.83%)
Apr 28, 2021 7.483 7.595 7.287 7.528 56,343 +0.04(+0.60%)
Apr 27, 2021 7.080 7.590 6.945 7.483 207,402 +0.38(+5.30%)
Apr 26, 2021 6.990 7.107 6.900 7.107 16,550 +0.09(+1.28%)
Apr 23, 2021 6.773 7.053 6.705 7.017 33,141 +0.24(+3.57%)
Apr 22, 2021 6.766 6.927 6.730 6.775 22,469 +0.01(+0.13%)
Apr 21, 2021 6.712 6.820 6.712 6.766 22,090 +0.11(+1.62%)
Apr 20, 2021 6.963 6.963 6.632 6.658 25,935 -0.29(-4.13%)
Apr 19, 2021 7.089 7.098 6.882 6.945 23,248 -0.12(-1.65%)
Apr 16, 2021 7.151 7.151 6.918 7.062 49,544 +0.03(+0.38%)
Apr 15, 2021 6.874 7.089 6.874 7.035 48,247 +0.16(+2.35%)
Apr 14, 2021 6.874 6.900 6.786 6.874 12,459 +0.05(+0.79%)
Apr 13, 2021 6.775 6.918 6.766 6.820 29,166 +0.01(+0.13%)
Apr 12, 2021 6.766 6.891 6.766 6.811 30,226 +0.00(+0.00%)
Apr 09, 2021 6.784 6.857 6.730 6.811 10,377 +0.08(+1.20%)
Apr 08, 2021 6.891 6.936 6.676 6.730 43,318 -0.08(-1.18%)
Apr 07, 2021 6.856 6.954 6.784 6.811 31,232 +0.06(+0.93%)
Apr 06, 2021 6.811 6.838 6.712 6.748 25,814 +0.00(+0.00%)
Apr 05, 2021 6.408 6.829 6.408 6.748 74,279 +0.30(+4.73%)
Apr 01, 2021 6.408 6.443 6.237 6.443 37,270 +0.13(+1.99%)
Mar 31, 2021 6.255 6.676 6.121 6.318 103,751 +0.00(+0.00%)
Mar 30, 2021 6.273 6.434 6.273 6.318 11,308 +0.04(+0.57%)
Mar 29, 2021 6.237 6.614 6.237 6.282 65,977 -0.04(-0.57%)
Mar 26, 2021 6.255 6.372 6.139 6.318 38,497 +0.04(+0.71%)
Mar 25, 2021 6.094 6.354 6.094 6.273 43,635 +0.13(+2.19%)
Mar 24, 2021 6.201 6.488 6.139 6.139 33,332 -0.07(-1.15%)
Mar 23, 2021 6.408 6.434 6.201 6.210 28,605 -0.16(-2.53%)
Mar 22, 2021 6.542 6.618 6.300 6.372 40,096 -0.21(-3.13%)
Mar 19, 2021 6.847 6.918 6.551 6.578 234,222 -0.33(-4.80%)
Mar 18, 2021 6.802 6.972 6.749 6.909 41,231 +0.04(+0.65%)
Mar 17, 2021 6.896 6.972 6.790 6.865 21,113 -0.04(-0.52%)
Mar 16, 2021 6.999 7.071 6.847 6.900 37,538 -0.16(-2.28%)
Mar 15, 2021 6.721 7.062 6.650 7.062 52,673 +0.29(+4.23%)
Mar 12, 2021 6.811 6.963 6.658 6.775 48,428 -0.10(-1.43%)
Mar 11, 2021 6.766 6.990 6.694 6.874 50,588 +0.15(+2.27%)
Mar 10, 2021 6.632 6.802 6.488 6.721 123,399 +0.20(+3.02%)
Mar 09, 2021 6.363 7.151 6.273 6.524 348,957 +0.18(+2.82%)
Mar 08, 2021 6.148 6.363 6.103 6.345 31,625 +0.14(+2.31%)
Mar 05, 2021 5.977 6.228 5.959 6.201 44,746 +0.12(+1.91%)
Mar 04, 2021 6.072 6.152 5.780 6.085 61,741 -0.17(-2.72%)
Mar 03, 2021 6.228 6.327 6.112 6.255 55,798 -0.01(-0.14%)
Mar 02, 2021 6.309 6.408 6.183 6.264 26,567 -0.14(-2.24%)
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.