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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2022 6.112 6.667 6.578 129,452 +0.44(+7.15%)
Jan 28, 2022 6.094 6.712 5.924 6.139 287,089 +0.20(+3.32%)
Jan 27, 2022 6.013 6.022 5.852 5.942 146,417 -0.08(-1.34%)
Jan 26, 2022 6.004 6.327 5.924 6.022 184,924 +0.09(+1.51%)
Jan 25, 2022 5.915 5.995 5.732 5.933 130,039 +0.03(+0.46%)
Jan 24, 2022 6.121 6.121 5.735 5.906 266,261 -0.21(-3.37%)
Jan 21, 2022 5.834 6.246 5.776 6.112 162,733 +0.27(+4.60%)
Jan 20, 2022 5.888 5.950 5.713 5.843 271,486 -0.01(-0.15%)
Jan 19, 2022 5.861 6.049 5.807 5.852 101,572 +0.01(+0.15%)
Jan 18, 2022 5.933 5.995 5.601 5.843 144,254 -0.14(-2.40%)
Jan 14, 2022 5.986 0 +0.13(+2.30%)
Jan 13, 2022 5.789 5.924 5.502 5.852 220,303 +0.10(+1.71%)
Jan 12, 2022 5.440 5.816 5.386 5.753 290,595 +0.37(+6.82%)
Jan 11, 2022 5.045 5.431 5.045 5.386 442,891 +0.15(+2.91%)
Jan 10, 2022 5.493 5.503 5.198 5.234 253,342 -0.30(-5.50%)
Jan 07, 2022 5.072 5.726 5.063 5.538 429,829 +0.42(+8.23%)
Jan 06, 2022 5.081 5.189 5.063 5.117 350,967 +0.03(+0.53%)
Jan 05, 2022 5.225 5.278 5.054 5.090 694,236 -0.16(-3.07%)
Jan 04, 2022 5.207 5.332 5.126 5.251 676,654 +0.04(+0.86%)
Jan 03, 2022 5.341 5.404 5.054 5.207 548,499 +0.01(+0.17%)
Dec 31, 2021 5.538 5.547 4.933 5.198 947,540 -0.39(-6.90%)
Dec 30, 2021 6.013 6.569 5.484 5.583 1,636,721 -0.39(-6.60%)
Dec 29, 2021 3.137 6.255 3.137 5.977 15,351,403 -1.60(-21.07%)
Dec 28, 2021 7.590 7.706 7.510 7.573 49,881 -0.05(-0.71%)
Dec 27, 2021 7.573 7.707 7.528 7.626 25,345 +0.05(+0.71%)
Dec 23, 2021 7.555 7.706 7.528 7.573 19,123 +0.00(+0.00%)
Dec 22, 2021 7.581 7.650 7.483 7.573 11,808 +0.04(+0.54%)
Dec 21, 2021 7.349 7.615 7.349 7.532 43,853 +0.09(+1.14%)
Dec 20, 2021 7.707 7.734 7.008 7.447 58,844 -0.27(-3.48%)
Dec 17, 2021 7.644 7.788 7.599 7.716 63,321 +0.01(+0.12%)
Dec 16, 2021 7.528 7.752 7.404 7.707 39,581 +0.28(+3.74%)
Dec 15, 2021 7.635 7.732 7.429 7.429 65,643 -0.22(-2.81%)
Dec 14, 2021 7.797 7.797 7.599 7.644 14,274 -0.14(-1.84%)
Dec 13, 2021 7.626 7.877 7.581 7.788 44,415 +0.09(+1.16%)
Dec 10, 2021 7.788 7.861 7.456 7.698 70,490 +0.01(+0.12%)
Dec 09, 2021 7.752 7.877 7.564 7.689 30,609 -0.13(-1.61%)
Dec 08, 2021 7.716 7.832 7.626 7.814 30,123 +0.06(+0.81%)
Dec 07, 2021 7.593 7.752 7.413 7.752 42,239 +0.18(+2.37%)
Dec 06, 2021 7.707 7.737 7.510 7.573 27,103 -0.13(-1.74%)
Dec 03, 2021 7.770 7.877 7.492 7.707 63,746 -0.04(-0.58%)
Dec 02, 2021 7.124 7.752 7.089 7.752 160,718 +0.81(+11.61%)
Dec 01, 2021 7.080 7.156 6.829 6.945 54,402 -0.13(-1.90%)
Nov 30, 2021 7.089 7.304 7.017 7.080 12,398 -0.05(-0.75%)
Nov 29, 2021 7.214 7.360 7.098 7.133 39,791 -0.03(-0.38%)
Nov 26, 2021 7.259 7.259 7.089 7.160 16,629 -0.04(-0.50%)
Nov 24, 2021 7.187 7.295 7.089 7.196 35,816 -0.04(-0.50%)
Nov 23, 2021 7.322 7.433 7.187 7.232 29,374 -0.16(-2.18%)
Nov 22, 2021 7.366 7.528 7.331 7.393 24,061 +0.01(+0.12%)
Nov 19, 2021 7.456 7.581 7.384 7.384 9,306 -0.14(-1.90%)
Nov 18, 2021 7.510 7.528 7.456 7.528 28,393 +0.02(+0.24%)
Nov 17, 2021 7.564 7.608 7.456 7.510 17,283 -0.03(-0.36%)
Nov 16, 2021 7.564 7.573 7.447 7.537 9,480 +0.01(+0.12%)
Nov 15, 2021 7.573 7.707 7.501 7.528 23,819 +0.02(+0.24%)
Nov 12, 2021 7.680 7.680 7.447 7.510 19,448 -0.11(-1.41%)
Nov 11, 2021 7.492 7.756 7.492 7.617 16,962 +0.00(+0.00%)
Nov 10, 2021 7.797 7.528 7.617 30,010 -0.21(-2.63%)
Nov 09, 2021 7.967 8.003 7.823 7.823 38,199 -0.21(-2.57%)
Nov 08, 2021 8.012 8.056 7.940 8.030 30,304 -0.03(-0.33%)
Nov 05, 2021 8.065 8.065 7.931 8.056 13,059 -0.01(-0.11%)
Nov 04, 2021 8.039 8.092 7.985 8.065 9,058 +0.04(+0.45%)
Nov 03, 2021 8.092 8.155 7.922 8.030 27,168 -0.13(-1.54%)
Nov 02, 2021 8.128 8.155 7.993 8.155 34,507 +0.08(+1.00%)
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.