Skip to main content
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 (%)
Feb 28, 2023 7.803 7.995 7.504 7.896 140,702 +0.42(+5.63%)
Feb 27, 2023 7.550 7.611 7.251 7.476 152,630 -0.09(-1.23%)
Feb 24, 2023 7.616 7.760 7.476 7.569 98,343 -0.05(-0.61%)
Feb 23, 2023 7.709 7.709 7.429 7.616 92,058 +0.41(+5.71%)
Feb 22, 2023 7.430 7.430 7.018 7.205 25,485 -0.07(-0.90%)
Feb 21, 2023 7.336 7.834 7.242 7.270 35,473 -0.14(-1.89%)
Feb 17, 2023 7.532 7.690 7.364 7.410 30,699 -0.14(-1.86%)
Feb 16, 2023 7.943 7.943 7.532 7.550 27,742 -0.39(-4.94%)
Feb 15, 2023 8.214 8.219 7.943 7.943 12,468 -0.27(-3.30%)
Feb 14, 2023 8.130 8.391 8.130 8.214 30,562 -0.05(-0.57%)
Feb 13, 2023 8.223 8.270 8.153 8.261 18,022 +0.04(+0.45%)
Feb 10, 2023 8.186 8.307 8.084 8.223 26,828 +0.00(+0.00%)
Feb 09, 2023 8.363 8.373 8.177 8.223 32,547 -0.16(-1.90%)
Feb 08, 2023 8.326 8.532 8.317 8.382 9,643 -0.22(-2.61%)
Feb 07, 2023 8.354 8.606 8.298 8.606 29,567 +0.17(+1.99%)
Feb 06, 2023 8.401 8.494 8.236 8.438 16,349 +0.10(+1.23%)
Feb 03, 2023 8.401 8.471 8.130 8.335 23,688 -0.05(-0.56%)
Feb 02, 2023 8.588 8.737 8.279 8.382 58,401 -0.18(-2.07%)
Feb 01, 2023 7.943 8.681 7.868 8.560 96,488 +0.58(+7.26%)
Jan 31, 2023 7.812 8.195 7.812 7.980 223,211 +0.17(+2.15%)
Jan 30, 2023 7.588 7.887 7.467 7.812 29,219 +0.25(+3.34%)
Jan 27, 2023 7.476 7.644 7.415 7.560 95,595 +0.14(+1.89%)
Jan 26, 2023 7.606 7.616 7.364 7.420 52,668 -0.20(-2.58%)
Jan 25, 2023 7.569 7.635 7.448 7.616 35,305 +0.07(+0.87%)
Jan 24, 2023 7.560 7.644 7.301 7.550 29,225 +0.01(+0.12%)
Jan 23, 2023 7.482 7.616 7.290 7.541 46,213 +0.12(+1.64%)
Jan 20, 2023 7.457 7.578 7.233 7.420 92,573 +0.03(+0.38%)
Jan 19, 2023 7.336 7.494 7.214 7.392 20,706 -0.09(-1.25%)
Jan 18, 2023 7.195 7.625 7.186 7.485 131,269 +0.32(+4.43%)
Jan 17, 2023 7.149 7.219 7.102 7.167 56,125 +0.07(+0.92%)
Jan 13, 2023 6.952 7.186 6.887 7.102 44,876 +0.14(+2.01%)
Jan 12, 2023 6.597 7.046 6.579 6.962 44,673 +0.39(+5.97%)
Jan 11, 2023 6.457 6.721 6.457 6.569 65,015 +0.14(+2.18%)
Jan 10, 2023 6.485 6.596 6.429 6.429 9,028 -0.02(-0.29%)
Jan 09, 2023 6.523 6.569 6.448 6.448 11,345 -0.07(-1.00%)
Jan 06, 2023 6.410 6.513 6.410 6.513 8,477 +0.21(+3.41%)
Jan 05, 2023 6.616 6.616 6.298 6.298 33,564 -0.36(-5.47%)
Jan 04, 2023 6.616 6.719 6.308 6.663 13,212 +0.10(+1.57%)
Jan 03, 2023 6.719 6.803 6.298 6.560 27,331 -0.11(-1.68%)
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%)
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.