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

Medallion Fin Cp (NQ: MFIN )

8.040 +0.030 (+0.37%)
Streaming Delayed Price Updated: 1:14 PM 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 (%)
Aug 31, 2021 7.420 7.680 7.420 7.644 9,904 +0.06(+0.83%)
Aug 30, 2021 7.644 7.680 7.539 7.581 32,367 -0.10(-1.28%)
Aug 27, 2021 7.806 7.806 7.806 7.680 13,477 -0.10(-1.27%)
Aug 26, 2021 7.859 7.958 7.671 7.779 11,235 -0.06(-0.80%)
Aug 25, 2021 7.850 8.012 7.819 7.841 13,580 -0.01(-0.11%)
Aug 24, 2021 7.689 8.092 7.617 7.850 113,321 +0.02(+0.23%)
Aug 23, 2021 7.644 7.841 7.595 7.832 176,479 +0.10(+1.27%)
Aug 20, 2021 7.689 7.832 7.492 7.734 23,677 +0.00(+0.00%)
Aug 19, 2021 7.832 7.841 7.619 7.734 31,338 -0.24(-3.03%)
Aug 18, 2021 7.797 7.976 7.788 7.976 9,501 +0.02(+0.23%)
Aug 17, 2021 8.007 8.007 7.707 7.958 28,018 -0.09(-1.11%)
Aug 16, 2021 7.944 8.137 7.944 8.047 22,922 -0.08(-0.99%)
Aug 13, 2021 8.128 8.146 7.510 8.128 31,106 -0.07(-0.87%)
Aug 12, 2021 7.743 8.209 7.707 8.200 70,909 +0.39(+4.93%)
Aug 11, 2021 7.510 7.832 7.492 7.814 67,479 +0.15(+1.99%)
Aug 10, 2021 7.671 7.707 7.581 7.662 30,261 -0.04(-0.47%)
Aug 09, 2021 7.752 7.909 7.465 7.698 20,568 -0.14(-1.83%)
Aug 06, 2021 7.949 7.976 7.647 7.841 14,572 -0.12(-1.46%)
Aug 05, 2021 7.931 7.958 7.707 7.958 26,074 +0.09(+1.14%)
Aug 04, 2021 7.781 7.895 7.707 7.868 13,897 -0.01(-0.11%)
Aug 03, 2021 8.003 8.056 7.770 7.877 13,562 -0.05(-0.68%)
Aug 02, 2021 8.047 8.155 7.886 7.931 73,624 +0.24(+3.15%)
Jul 30, 2021 7.617 7.743 7.528 7.689 25,342 -0.08(-1.04%)
Jul 29, 2021 7.492 7.797 7.492 7.770 7,036 +0.13(+1.76%)
Jul 28, 2021 7.510 7.750 7.510 7.635 2,808 +0.10(+1.31%)
Jul 27, 2021 7.519 7.737 7.501 7.537 9,068 -0.03(-0.36%)
Jul 26, 2021 7.743 7.799 7.528 7.564 22,008 -0.23(-2.99%)
Jul 23, 2021 7.806 7.904 7.590 7.797 8,961 +0.14(+1.87%)
Jul 22, 2021 7.617 7.940 7.555 7.653 35,425 +0.05(+0.71%)
Jul 21, 2021 7.653 7.832 7.546 7.599 19,729 +0.11(+1.44%)
Jul 20, 2021 7.510 7.720 7.465 7.492 53,697 -0.04(-0.48%)
Jul 19, 2021 7.438 7.571 7.402 7.528 21,791 +0.00(+0.00%)
Jul 16, 2021 7.573 7.627 7.528 7.528 12,169 -0.04(-0.59%)
Jul 15, 2021 7.600 7.600 7.519 7.573 5,459 +0.04(+0.60%)
Jul 14, 2021 7.573 7.573 7.526 7.528 5,323 -0.07(-0.94%)
Jul 13, 2021 7.573 7.617 7.519 7.599 39,393 +0.01(+0.12%)
Jul 12, 2021 7.648 7.648 7.573 7.590 13,547 -0.03(-0.35%)
Jul 09, 2021 7.590 7.725 7.590 7.617 6,111 +0.04(+0.47%)
Jul 08, 2021 7.573 7.797 7.573 7.581 29,172 -0.02(-0.24%)
Jul 07, 2021 7.761 7.806 7.492 7.599 69,820 -0.21(-2.64%)
Jul 06, 2021 8.012 8.050 7.770 7.806 26,804 -0.25(-3.11%)
Jul 02, 2021 8.039 8.065 7.958 8.056 20,756 +0.11(+1.35%)
Jul 01, 2021 7.931 8.056 7.877 7.949 8,382 +0.01(+0.11%)
Jun 30, 2021 7.797 8.152 7.707 7.940 134,098 +0.11(+1.37%)
Jun 29, 2021 7.976 8.047 7.806 7.832 24,935 -0.10(-1.24%)
Jun 28, 2021 7.940 8.074 7.931 7.931 67,472 +0.00(+0.00%)
Jun 25, 2021 8.110 8.110 7.931 7.931 43,894 -0.22(-2.64%)
Jun 24, 2021 8.173 8.280 8.146 8.146 19,786 +0.03(+0.33%)
Jun 23, 2021 8.155 8.200 7.940 8.119 16,290 -0.07(-0.88%)
Jun 22, 2021 8.021 8.191 7.940 8.191 37,391 +0.06(+0.77%)
Jun 21, 2021 8.074 8.128 8.012 8.128 32,503 +0.04(+0.55%)
Jun 18, 2021 7.850 8.083 7.689 8.083 56,996 +0.13(+1.69%)
Jun 17, 2021 8.074 8.182 7.823 7.949 41,140 -0.12(-1.44%)
Jun 16, 2021 8.227 8.287 7.910 8.065 28,441 -0.22(-2.70%)
Jun 15, 2021 8.289 8.392 8.209 8.289 22,112 +0.00(+0.00%)
Jun 14, 2021 8.451 8.460 8.209 8.289 34,671 -0.14(-1.70%)
Jun 11, 2021 8.146 8.460 8.146 8.433 37,303 +0.24(+2.95%)
Jun 10, 2021 8.191 8.289 8.083 8.191 23,608 -0.02(-0.22%)
Jun 09, 2021 8.030 8.287 7.886 8.209 30,828 +0.19(+2.35%)
Jun 08, 2021 7.949 8.182 7.904 8.021 33,470 +0.04(+0.45%)
Jun 07, 2021 8.263 8.263 7.985 7.985 61,435 -0.33(-3.99%)
Jun 04, 2021 8.289 8.379 8.128 8.316 33,522 +0.02(+0.22%)
Jun 03, 2021 8.110 8.298 7.985 8.298 34,336 +0.17(+2.09%)
Jun 02, 2021 8.379 8.379 8.101 8.128 32,346 -0.26(-3.10%)
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.