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

Medallion Fin Corp (NQ: MFIN )

7.960 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2019 5.663 6.052 5.628 5.964 2,717,364 +0.34(+5.97%)
Jun 27, 2019 5.477 5.734 5.477 5.628 122,629 +0.10(+1.76%)
Jun 26, 2019 5.636 5.716 5.486 5.530 158,739 -0.09(-1.57%)
Jun 25, 2019 5.707 5.796 5.619 5.619 220,871 -0.11(-1.85%)
Jun 24, 2019 5.689 5.849 5.689 5.725 164,847 -0.04(-0.61%)
Jun 21, 2019 5.804 5.902 5.751 5.760 143,530 -0.01(-0.15%)
Jun 20, 2019 5.796 6.043 5.769 5.769 157,065 -0.02(-0.31%)
Jun 19, 2019 5.893 5.973 5.778 5.787 112,185 -0.14(-2.39%)
Jun 18, 2019 6.008 6.079 5.902 5.928 138,491 -0.04(-0.74%)
Jun 17, 2019 5.999 6.043 5.928 5.973 119,366 +0.02(+0.30%)
Jun 14, 2019 5.698 5.981 5.672 5.955 93,916 +0.19(+3.22%)
Jun 13, 2019 5.672 5.866 5.628 5.769 120,295 +0.12(+2.03%)
Jun 12, 2019 5.734 6.096 5.619 5.654 342,596 -0.13(-2.29%)
Jun 11, 2019 6.150 6.185 5.778 5.787 209,710 -0.33(-5.35%)
Jun 10, 2019 6.026 6.185 5.904 6.114 198,261 +0.14(+2.37%)
Jun 07, 2019 5.928 5.999 5.813 5.973 123,639 +0.01(+0.15%)
Jun 06, 2019 5.946 6.057 5.778 5.964 184,642 +0.12(+2.12%)
Jun 05, 2019 5.973 5.973 5.689 5.840 105,114 -0.11(-1.79%)
Jun 04, 2019 5.813 5.955 5.716 5.946 123,254 +0.19(+3.38%)
Jun 03, 2019 6.008 6.008 5.646 5.751 85,696 -0.15(-2.55%)
May 31, 2019 5.920 5.999 5.796 5.902 79,676 -0.09(-1.48%)
May 30, 2019 5.999 6.052 5.928 5.990 80,940 +0.03(+0.45%)
May 29, 2019 5.849 6.070 5.825 5.964 124,874 +0.09(+1.51%)
May 28, 2019 5.928 6.052 5.769 5.875 87,626 -0.04(-0.75%)
May 24, 2019 5.716 5.999 5.707 5.920 115,502 +0.19(+3.24%)
May 23, 2019 5.743 5.822 5.539 5.734 67,217 +0.07(+1.25%)
May 22, 2019 5.866 5.928 5.530 5.663 121,700 -0.28(-4.69%)
May 21, 2019 6.176 6.176 5.486 5.942 290,844 -0.29(-4.62%)
May 20, 2019 6.388 6.415 6.061 6.229 204,768 -0.21(-3.30%)
May 17, 2019 6.503 6.548 6.415 6.442 42,494 -0.06(-0.95%)
May 16, 2019 6.557 6.610 6.468 6.503 40,583 -0.02(-0.27%)
May 15, 2019 6.557 6.601 6.503 6.521 136,670 -0.09(-1.34%)
May 14, 2019 6.716 6.756 6.545 6.610 55,962 -0.04(-0.67%)
May 13, 2019 6.751 6.831 6.649 6.654 108,900 -0.21(-3.09%)
May 10, 2019 6.627 6.902 6.388 6.866 164,551 +0.14(+2.11%)
May 09, 2019 6.557 6.769 6.429 6.725 101,104 +0.02(+0.26%)
May 08, 2019 6.672 6.725 6.557 6.707 149,227 +0.14(+2.16%)
May 07, 2019 6.468 6.769 6.223 6.565 416,360 +0.06(+0.95%)
May 06, 2019 6.327 6.548 6.327 6.503 91,553 -0.02(-0.27%)
May 03, 2019 6.238 6.521 6.203 6.521 154,041 +0.32(+5.14%)
May 02, 2019 6.070 6.220 6.061 6.203 105,868 +0.10(+1.59%)
May 01, 2019 6.101 6.154 5.973 6.105 62,933 +0.08(+1.32%)
Apr 30, 2019 6.035 6.096 5.718 6.026 85,078 -0.02(-0.29%)
Apr 29, 2019 5.866 6.070 5.753 6.043 47,882 +0.18(+3.02%)
Apr 26, 2019 5.716 5.928 5.716 5.866 20,681 +0.20(+3.59%)
Apr 25, 2019 6.066 6.066 5.576 5.663 60,471 -0.34(-5.60%)
Apr 24, 2019 5.981 6.061 5.981 5.999 25,009 -0.02(-0.29%)
Apr 23, 2019 5.990 6.134 5.990 6.017 43,906 -0.04(-0.58%)
Apr 22, 2019 5.973 6.096 5.973 6.052 79,504 -0.01(-0.15%)
Apr 18, 2019 6.114 6.189 6.017 6.061 36,730 -0.06(-1.01%)
Apr 17, 2019 6.194 6.203 6.114 6.123 53,100 -0.09(-1.42%)
Apr 16, 2019 6.194 6.273 6.158 6.211 65,279 +0.00(+0.00%)
Apr 15, 2019 6.132 6.211 6.043 6.211 127,731 +0.12(+2.03%)
Apr 12, 2019 6.075 6.172 6.008 6.088 65,323 +0.03(+0.44%)
Apr 11, 2019 5.990 6.158 5.946 6.061 51,160 -0.12(-2.00%)
Apr 10, 2019 6.105 6.185 6.096 6.185 52,592 +0.00(+0.00%)
Apr 09, 2019 6.132 6.185 6.132 6.185 37,754 +0.01(+0.14%)
Apr 08, 2019 6.105 6.194 6.105 6.176 61,900 +0.04(+0.58%)
Apr 05, 2019 6.141 6.194 6.114 6.141 45,319 +0.00(+0.00%)
Apr 04, 2019 6.158 6.229 6.114 6.141 60,514 -0.01(-0.14%)
Apr 03, 2019 6.158 6.194 6.061 6.150 48,175 -0.02(-0.29%)
Apr 02, 2019 6.211 6.238 6.043 6.167 85,448 -0.05(-0.85%)
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.