Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2022 6.541 6.775 6.483 6.672 22,114 +0.07(+0.99%)
Dec 29, 2022 6.298 6.677 6.298 6.607 48,982 +0.31(+4.90%)
Dec 28, 2022 6.392 6.401 6.195 6.298 34,122 -0.10(-1.61%)
Dec 27, 2022 6.457 6.499 6.195 6.401 38,414 -0.06(-0.87%)
Dec 23, 2022 6.317 6.532 6.308 6.457 32,951 +0.13(+2.07%)
Dec 22, 2022 6.532 6.532 6.308 6.326 12,142 -0.13(-2.03%)
Dec 21, 2022 6.354 6.597 6.291 6.457 40,023 +0.09(+1.47%)
Dec 20, 2022 6.233 6.440 6.223 6.364 101,554 +0.07(+1.19%)
Dec 19, 2022 6.102 6.597 6.037 6.289 47,819 +0.18(+2.91%)
Dec 16, 2022 6.298 6.480 5.953 6.111 146,813 -0.30(-4.66%)
Dec 15, 2022 6.410 6.506 6.266 6.410 24,947 -0.04(-0.58%)
Dec 14, 2022 6.504 6.630 6.401 6.448 16,530 -0.10(-1.57%)
Dec 13, 2022 6.672 6.672 6.401 6.551 38,654 +0.05(+0.72%)
Dec 12, 2022 6.410 6.588 6.401 6.504 14,957 +0.10(+1.61%)
Dec 09, 2022 6.364 6.588 6.364 6.401 11,998 +0.02(+0.29%)
Dec 08, 2022 6.466 6.728 6.364 6.382 40,803 -0.16(-2.43%)
Dec 07, 2022 6.719 6.728 6.431 6.541 43,417 -0.24(-3.58%)
Dec 06, 2022 6.831 6.868 6.691 6.784 33,992 -0.13(-1.89%)
Dec 05, 2022 6.859 6.920 6.784 6.915 33,389 -0.03(-0.40%)
Dec 02, 2022 6.747 7.018 6.747 6.943 37,472 +0.08(+1.23%)
Dec 01, 2022 6.915 7.158 6.784 6.859 44,871 -0.10(-1.48%)
Nov 30, 2022 6.906 6.962 6.737 6.962 42,152 +0.12(+1.78%)
Nov 29, 2022 6.775 6.901 6.756 6.840 27,766 +0.00(+0.00%)
Nov 28, 2022 6.822 6.915 6.737 6.840 49,666 -0.04(-0.54%)
Nov 25, 2022 6.653 6.915 6.653 6.878 23,707 +0.15(+2.22%)
Nov 23, 2022 6.709 6.990 6.373 6.728 33,166 +0.02(+0.28%)
Nov 22, 2022 6.392 6.775 6.317 6.709 45,252 +0.35(+5.43%)
Nov 21, 2022 6.153 6.438 6.069 6.364 227,313 +0.18(+2.87%)
Nov 18, 2022 6.177 6.317 5.999 6.186 148,618 +0.01(+0.15%)
Nov 17, 2022 6.280 6.354 5.938 6.177 95,869 -0.11(-1.78%)
Nov 16, 2022 6.186 6.382 6.167 6.289 65,378 +0.03(+0.45%)
Nov 15, 2022 6.317 7.121 6.261 6.261 207,345 -0.05(-0.74%)
Nov 14, 2022 6.382 6.532 6.242 6.308 45,862 -0.06(-0.88%)
Nov 11, 2022 6.290 6.465 6.160 6.364 54,699 +0.03(+0.44%)
Nov 10, 2022 6.650 6.650 6.281 6.336 60,455 -0.04(-0.58%)
Nov 09, 2022 6.595 6.789 6.336 6.373 38,197 -0.31(-4.70%)
Nov 08, 2022 6.752 6.807 6.641 6.687 21,454 -0.19(-2.82%)
Nov 07, 2022 6.844 6.899 6.798 6.881 29,334 -0.02(-0.27%)
Nov 04, 2022 6.918 6.946 6.733 6.899 22,698 +0.03(+0.40%)
Nov 03, 2022 6.705 6.973 6.705 6.872 17,219 +0.04(+0.54%)
Nov 02, 2022 6.816 7.019 6.724 6.835 51,680 +0.02(+0.27%)
Nov 01, 2022 6.779 6.881 6.669 6.816 24,388 -0.04(-0.54%)
Oct 31, 2022 6.779 7.017 6.668 6.853 54,527 -0.16(-2.24%)
Oct 28, 2022 6.558 7.093 6.558 7.010 67,808 +0.04(+0.53%)
Oct 27, 2022 6.733 6.973 6.733 6.973 60,803 +0.30(+4.43%)
Oct 26, 2022 6.502 6.807 6.317 6.678 59,954 +0.18(+2.84%)
Oct 25, 2022 6.188 6.607 6.142 6.493 81,454 +0.34(+5.56%)
Oct 24, 2022 6.197 6.262 6.124 6.151 47,940 +0.06(+1.06%)
Oct 21, 2022 6.114 6.197 6.077 6.087 48,810 -0.08(-1.35%)
Oct 20, 2022 6.308 6.364 6.133 6.170 63,706 +0.01(+0.15%)
Oct 19, 2022 6.253 6.345 6.133 6.160 60,961 -0.20(-3.19%)
Oct 18, 2022 6.299 6.428 6.253 6.364 59,933 +0.09(+1.47%)
Oct 17, 2022 6.401 6.511 6.271 6.271 38,601 -0.08(-1.31%)
Oct 14, 2022 6.588 6.588 6.290 6.354 16,608 -0.09(-1.43%)
Oct 13, 2022 6.159 6.502 6.150 6.447 51,273 +0.06(+1.01%)
Oct 12, 2022 6.299 6.493 6.290 6.382 61,476 +0.16(+2.52%)
Oct 11, 2022 6.087 6.373 5.930 6.225 66,918 +0.20(+3.37%)
Oct 10, 2022 6.059 6.271 5.985 6.022 48,778 -0.07(-1.21%)
Oct 07, 2022 6.188 6.188 5.999 6.096 55,239 -0.08(-1.35%)
Oct 06, 2022 6.327 6.336 6.179 6.179 36,311 -0.15(-2.34%)
Oct 05, 2022 6.650 6.650 6.225 6.327 106,498 -0.79(-11.04%)
Oct 04, 2022 6.724 7.149 6.576 7.112 73,135 +0.54(+8.15%)
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.