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 (%)
Jun 30, 2023 7.488 7.689 7.412 7.555 30,062 +0.10(+1.28%)
Jun 29, 2023 7.364 7.507 7.268 7.460 29,384 +0.19(+2.63%)
Jun 28, 2023 7.345 7.402 7.159 7.268 27,998 +0.09(+1.20%)
Jun 27, 2023 7.297 7.363 7.163 7.183 23,683 -0.03(-0.40%)
Jun 26, 2023 6.992 7.288 6.992 7.211 22,644 +0.18(+2.58%)
Jun 23, 2023 7.049 7.211 7.001 7.030 50,836 -0.14(-2.00%)
Jun 22, 2023 7.383 7.421 7.144 7.173 34,986 -0.29(-3.84%)
Jun 21, 2023 7.412 7.507 7.335 7.460 13,908 +0.06(+0.77%)
Jun 20, 2023 7.307 7.431 7.211 7.402 70,087 +0.15(+2.11%)
Jun 16, 2023 7.507 7.626 7.210 7.249 42,402 -0.25(-3.31%)
Jun 15, 2023 7.383 7.612 7.383 7.498 37,691 +1.14(+17.87%)
May 08, 2023 5.927 6.616 5.927 6.361 160,025 +0.59(+10.13%)
May 05, 2023 5.616 5.889 5.578 5.776 71,024 +0.33(+6.07%)
May 04, 2023 5.719 6.058 5.427 5.446 84,555 -0.36(-6.18%)
May 03, 2023 6.012 6.427 5.691 5.804 133,622 -0.12(-2.07%)
May 02, 2023 6.106 6.106 5.323 5.927 118,002 +0.02(+0.32%)
May 01, 2023 6.418 6.559 5.908 5.908 136,526 +0.30(+5.39%)
Apr 28, 2023 5.814 6.125 5.483 5.606 111,944 -0.21(-3.57%)
Apr 27, 2023 5.738 6.163 5.738 5.814 7,737 +0.08(+1.32%)
Apr 26, 2023 5.814 5.965 5.522 5.738 46,827 -0.03(-0.49%)
Apr 25, 2023 6.106 6.446 5.738 5.767 77,372 -0.39(-6.29%)
Apr 24, 2023 6.116 6.459 6.058 6.153 18,028 +0.09(+1.56%)
Apr 21, 2023 6.172 6.389 6.021 6.059 38,670 -0.22(-3.46%)
Apr 20, 2023 6.323 6.399 6.040 6.276 32,444 -0.02(-0.30%)
Apr 19, 2023 6.144 6.405 6.144 6.295 32,591 +0.14(+2.30%)
Apr 18, 2023 6.229 6.342 5.993 6.153 93,062 -0.08(-1.36%)
Apr 17, 2023 6.408 6.408 6.238 6.238 43,700 -0.15(-2.36%)
Apr 14, 2023 6.352 6.526 6.286 6.389 55,868 +0.11(+1.80%)
Apr 13, 2023 6.389 6.526 6.276 6.276 51,168 -0.11(-1.77%)
Apr 12, 2023 6.446 6.555 6.323 6.389 59,285 -0.08(-1.17%)
Apr 11, 2023 6.654 6.861 6.427 6.465 62,040 -0.14(-2.14%)
Apr 10, 2023 6.446 6.739 6.418 6.607 48,230 +0.17(+2.56%)
Apr 06, 2023 6.352 6.806 6.352 6.441 13,782 +0.11(+1.71%)
Apr 05, 2023 6.418 6.583 6.295 6.333 83,550 -0.09(-1.47%)
Apr 04, 2023 6.748 6.842 6.418 6.427 69,418 -0.24(-3.54%)
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.