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

Medallion Fin Cp (NQ: MFIN )

7.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 7.435 7.869 7.435 7.632 106,007 +0.18(+2.38%)
Feb 28, 2024 7.731 7.731 7.336 7.455 127,240 -0.35(-4.43%)
Feb 27, 2024 7.889 7.968 7.751 7.800 120,334 -0.17(-2.11%)
Feb 26, 2024 8.294 8.472 7.909 7.968 156,533 -0.32(-3.81%)
Feb 23, 2024 8.057 8.373 7.899 8.284 122,742 +0.36(+4.48%)
Feb 22, 2024 7.948 8.146 7.899 7.929 140,197 +0.02(+0.25%)
Feb 21, 2024 9.578 9.578 6.833 7.909 1,194,106 -1.77(-18.27%)
Feb 20, 2024 8.886 9.834 8.847 9.676 158,065 +0.82(+9.25%)
Feb 16, 2024 9.123 9.183 8.630 8.857 163,049 -0.38(-4.06%)
Feb 15, 2024 9.479 9.587 9.192 9.232 57,307 -0.27(-2.81%)
Feb 14, 2024 9.449 9.548 9.380 9.499 27,682 +0.27(+2.89%)
Feb 13, 2024 9.607 9.607 9.064 9.232 72,618 -0.47(-4.88%)
Feb 12, 2024 9.844 9.928 9.706 9.706 63,056 -0.16(-1.60%)
Feb 09, 2024 9.854 9.943 9.775 9.864 53,374 -0.07(-0.70%)
Feb 08, 2024 9.755 9.992 9.657 9.933 40,729 +0.23(+2.34%)
Feb 07, 2024 10.00 10.00 9.695 9.706 57,194 -0.26(-2.58%)
Feb 06, 2024 9.745 9.972 9.676 9.963 68,859 +0.16(+1.61%)
Feb 05, 2024 9.893 9.923 9.716 9.805 47,042 -0.11(-1.10%)
Feb 02, 2024 9.943 9.943 9.775 9.913 31,115 -0.10(-0.99%)
Feb 01, 2024 9.972 10.01 9.469 10.01 119,504 +0.07(+0.70%)
Jan 31, 2024 9.706 9.963 9.706 9.943 103,584 +0.24(+2.44%)
Jan 30, 2024 9.706 9.731 9.393 9.706 48,479 +0.00(+0.00%)
Jan 29, 2024 9.824 9.844 9.528 9.706 60,823 -0.22(-2.19%)
Jan 26, 2024 9.943 9.963 9.874 9.923 28,028 +0.02(+0.20%)
Jan 25, 2024 9.923 9.972 9.805 9.903 28,378 +0.11(+1.11%)
Jan 24, 2024 9.755 9.824 9.745 9.795 25,490 +0.07(+0.71%)
Jan 23, 2024 9.933 9.933 9.647 9.726 57,138 -0.18(-1.79%)
Jan 22, 2024 9.706 9.972 9.706 9.903 70,014 +0.20(+2.03%)
Jan 19, 2024 9.736 9.814 9.676 9.706 37,219 -0.01(-0.10%)
Jan 18, 2024 9.597 9.716 9.528 9.716 61,269 +0.15(+1.55%)
Jan 17, 2024 9.459 9.568 9.390 9.568 43,654 +0.02(+0.21%)
Jan 16, 2024 9.785 9.834 9.489 9.548 60,523 -0.24(-2.42%)
Jan 12, 2024 9.864 9.893 9.745 9.785 39,561 -0.02(-0.20%)
Jan 11, 2024 9.755 9.844 9.578 9.805 35,071 -0.01(-0.10%)
Jan 10, 2024 9.634 9.834 9.634 9.814 52,071 +0.13(+1.33%)
Jan 09, 2024 9.775 9.795 9.424 9.686 55,107 -0.17(-1.70%)
Jan 08, 2024 9.814 9.972 9.805 9.854 37,082 +0.05(+0.50%)
Jan 05, 2024 9.874 9.987 9.785 9.805 153,276 -0.01(-0.10%)
Jan 04, 2024 9.785 9.884 9.775 9.814 55,125 +0.02(+0.20%)
Jan 03, 2024 9.775 9.913 9.745 9.795 129,657 +0.01(+0.10%)
Jan 02, 2024 9.696 9.785 9.627 9.785 106,771 +0.06(+0.61%)
Dec 29, 2023 9.805 9.814 9.627 9.726 30,795 -0.12(-1.20%)
Dec 28, 2023 9.923 9.972 9.726 9.844 56,273 -0.10(-0.99%)
Dec 27, 2023 9.903 9.963 9.805 9.943 68,340 +0.05(+0.50%)
Dec 26, 2023 9.607 9.908 9.607 9.893 136,853 +0.22(+2.24%)
Dec 22, 2023 9.578 9.686 9.528 9.676 32,665 +0.03(+0.31%)
Dec 21, 2023 9.676 9.681 9.489 9.647 48,132 +0.04(+0.41%)
Dec 20, 2023 9.568 9.795 9.462 9.607 81,897 +0.03(+0.31%)
Dec 19, 2023 9.405 9.578 9.405 9.578 95,478 +0.25(+2.65%)
Dec 18, 2023 9.321 9.518 9.259 9.331 50,456 +0.01(+0.11%)
Dec 15, 2023 9.271 9.380 8.995 9.321 104,198 +0.07(+0.75%)
Dec 14, 2023 9.281 9.281 9.034 9.252 110,504 -0.01(-0.11%)
Dec 13, 2023 9.222 9.281 8.995 9.262 127,069 +0.08(+0.86%)
Dec 12, 2023 9.212 9.320 9.168 9.183 38,276 -0.10(-1.06%)
Dec 11, 2023 9.202 9.360 9.202 9.281 31,195 -0.11(-1.16%)
Dec 08, 2023 9.222 9.449 9.222 9.390 25,411 +0.01(+0.11%)
Dec 07, 2023 9.252 9.568 9.252 9.380 43,288 +0.04(+0.42%)
Dec 06, 2023 9.548 9.617 9.311 9.341 65,848 -0.19(-1.97%)
Dec 05, 2023 9.360 9.568 9.242 9.528 69,595 +0.08(+0.84%)
Dec 04, 2023 9.479 9.489 9.321 9.449 48,435 -0.03(-0.31%)
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.