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

Medallion Fin Cp (NQ: MFIN )

7.980 +0.230 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 7.117 7.218 6.851 7.172 58,453 +0.10(+1.42%)
Apr 28, 2022 6.815 7.071 6.796 7.071 38,573 +0.24(+3.49%)
Apr 27, 2022 6.842 7.062 6.787 6.833 55,098 -0.07(-1.06%)
Apr 26, 2022 6.888 7.068 6.732 6.906 41,789 -0.07(-1.05%)
Apr 25, 2022 7.108 7.108 6.723 6.980 43,703 -0.10(-1.42%)
Apr 22, 2022 7.245 7.245 6.998 7.080 40,255 -0.16(-2.15%)
Apr 21, 2022 7.419 7.419 7.181 7.236 24,298 -0.16(-2.23%)
Apr 20, 2022 7.621 7.656 7.332 7.401 85,228 +0.00(+0.00%)
Apr 19, 2022 7.172 7.456 7.172 7.401 34,088 +0.17(+2.41%)
Apr 18, 2022 7.263 7.328 7.062 7.227 62,892 -0.06(-0.88%)
Apr 14, 2022 7.547 7.547 7.245 7.291 78,268 -0.17(-2.33%)
Apr 13, 2022 7.309 7.520 7.309 7.465 22,927 +0.15(+2.00%)
Apr 12, 2022 7.282 7.663 7.143 7.318 113,734 +0.08(+1.14%)
Apr 11, 2022 7.337 7.584 7.099 7.236 99,429 -0.19(-2.59%)
Apr 08, 2022 7.437 7.699 7.392 7.428 53,377 -0.01(-0.12%)
Apr 07, 2022 7.602 7.685 7.346 7.437 62,142 -0.17(-2.29%)
Apr 06, 2022 7.749 7.813 7.524 7.612 90,681 -0.17(-2.24%)
Apr 05, 2022 7.960 7.969 7.721 7.786 71,075 -0.18(-2.30%)
Apr 04, 2022 8.179 8.179 7.895 7.969 101,929 -0.07(-0.91%)
Apr 01, 2022 7.776 8.161 7.776 8.042 160,243 +0.26(+3.29%)
Mar 31, 2022 8.271 8.271 7.758 7.786 435,064 -0.41(-5.03%)
Mar 30, 2022 8.308 8.422 7.969 8.198 203,212 -0.12(-1.43%)
Mar 29, 2022 8.619 8.793 8.253 8.317 221,698 -0.25(-2.89%)
Mar 28, 2022 8.619 8.738 8.518 8.564 261,200 -0.05(-0.64%)
Mar 25, 2022 8.637 8.921 8.592 8.619 286,235 +0.15(+1.73%)
Mar 24, 2022 8.564 8.697 8.298 8.473 153,542 +0.06(+0.76%)
Mar 23, 2022 8.592 8.747 8.327 8.408 80,953 -0.18(-2.13%)
Mar 22, 2022 8.848 9.068 8.546 8.592 165,143 -0.28(-3.20%)
Mar 21, 2022 9.150 9.205 8.575 8.876 189,436 +0.07(+0.83%)
Mar 18, 2022 8.518 8.857 8.381 8.802 200,263 +0.28(+3.33%)
Mar 17, 2022 8.207 8.555 8.207 8.518 76,810 +0.16(+1.86%)
Mar 16, 2022 8.225 8.537 8.079 8.363 73,242 +0.13(+1.56%)
Mar 15, 2022 8.198 8.463 7.856 8.234 55,334 +0.08(+1.01%)
Mar 14, 2022 8.289 8.601 8.069 8.152 88,245 -0.14(-1.66%)
Mar 11, 2022 7.731 8.289 7.408 8.289 83,723 +0.60(+7.74%)
Mar 10, 2022 7.567 7.934 7.567 7.694 89,711 -0.09(-1.17%)
Mar 09, 2022 7.875 7.930 7.658 7.785 83,551 +0.09(+1.18%)
Mar 08, 2022 7.630 7.866 7.576 7.694 93,389 -0.02(-0.24%)
Mar 07, 2022 7.621 7.884 7.594 7.712 128,144 -0.04(-0.47%)
Mar 04, 2022 7.939 7.944 7.685 7.748 194,738 -0.20(-2.51%)
Mar 03, 2022 7.676 8.043 7.676 7.948 96,167 +0.18(+2.34%)
Mar 02, 2022 7.739 7.934 7.254 7.767 150,920 +0.15(+1.90%)
Mar 01, 2022 7.848 7.894 7.358 7.621 123,583 -0.21(-2.67%)
Feb 28, 2022 7.567 7.848 7.567 7.830 105,918 +0.26(+3.48%)
Feb 25, 2022 7.431 7.794 7.512 7.567 103,880 +0.15(+2.08%)
Feb 24, 2022 6.932 7.476 6.793 7.413 108,014 +0.74(+11.16%)
Feb 23, 2022 6.714 6.784 6.669 6.669 45,174 +0.05(+0.68%)
Feb 22, 2022 6.805 6.986 6.596 6.623 106,857 -0.19(-2.80%)
Feb 18, 2022 6.814 0 -0.15(-2.21%)
Feb 17, 2022 7.041 7.162 6.877 6.968 31,537 -0.07(-1.03%)
Feb 16, 2022 6.805 7.122 6.805 7.041 46,757 +0.20(+2.92%)
Feb 15, 2022 6.714 6.905 6.714 6.841 34,645 +0.20(+3.01%)
Feb 14, 2022 6.769 6.805 6.641 6.641 42,706 -0.18(-2.66%)
Feb 11, 2022 6.896 7.104 6.796 6.823 50,720 -0.08(-1.18%)
Feb 10, 2022 6.914 7.140 6.850 6.905 36,156 +0.01(+0.13%)
Feb 09, 2022 6.814 7.086 6.814 6.896 50,668 +0.13(+1.88%)
Feb 08, 2022 6.741 6.968 6.728 6.769 22,834 -0.04(-0.53%)
Feb 07, 2022 6.687 6.886 6.659 6.805 47,401 +0.15(+2.18%)
Feb 04, 2022 6.596 6.714 6.533 6.660 59,489 +0.09(+1.38%)
Feb 03, 2022 6.651 6.542 6.569 28,378 -0.13(-1.90%)
Feb 02, 2022 6.696 6.732 6.533 6.696 72,144 +0.05(+0.68%)
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.