Skip to main content
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 30, 2020 2.722 2.722 2.382 2.613 137,325 -0.05(-1.71%)
Apr 29, 2020 2.414 2.668 2.359 2.659 169,023 +0.35(+15.35%)
Apr 28, 2020 2.332 2.493 2.232 2.305 227,332 +0.10(+4.53%)
Apr 27, 2020 1.978 2.259 1.978 2.205 194,650 +0.29(+15.17%)
Apr 24, 2020 1.842 1.949 1.815 1.915 108,000 +0.05(+2.43%)
Apr 23, 2020 1.933 2.042 1.824 1.869 87,036 -0.05(-2.83%)
Apr 22, 2020 2.014 2.024 1.887 1.924 129,026 -0.02(-0.93%)
Apr 21, 2020 1.978 2.005 1.873 1.942 95,885 -0.12(-5.73%)
Apr 20, 2020 2.132 2.205 2.014 2.060 136,247 -0.23(-9.92%)
Apr 17, 2020 2.278 2.410 2.278 2.287 101,388 +0.12(+5.44%)
Apr 16, 2020 2.541 2.568 2.141 2.169 117,529 -0.37(-14.64%)
Apr 15, 2020 2.568 2.677 2.396 2.541 142,663 -0.12(-4.44%)
Apr 14, 2020 2.396 2.722 2.323 2.659 192,654 +0.34(+14.45%)
Apr 13, 2020 2.450 2.501 2.178 2.323 203,446 -0.08(-3.40%)
Apr 09, 2020 2.332 2.722 2.278 2.405 340,092 +0.16(+7.29%)
Apr 08, 2020 1.570 2.259 1.524 2.241 455,664 +0.61(+37.22%)
Apr 07, 2020 1.252 1.833 1.252 1.633 654,391 +0.44(+36.36%)
Apr 06, 2020 1.316 1.425 1.171 1.198 377,173 -0.09(-7.04%)
Apr 03, 2020 1.452 1.579 1.257 1.289 209,719 -0.17(-11.80%)
Apr 02, 2020 1.416 1.524 1.416 1.461 105,082 +0.07(+5.23%)
Apr 01, 2020 1.624 1.624 1.361 1.388 278,333 -0.30(-17.74%)
Mar 31, 2020 1.679 1.887 1.651 1.688 182,319 +0.02(+1.09%)
Mar 30, 2020 2.042 2.042 1.642 1.670 173,603 -0.22(-11.54%)
Mar 27, 2020 2.042 2.042 1.842 1.887 132,576 -0.20(-9.57%)
Mar 26, 2020 1.987 2.141 1.906 2.087 380,400 +0.17(+9.00%)
Mar 25, 2020 2.341 2.414 1.679 1.915 851,267 -0.33(-14.57%)
Mar 24, 2020 2.259 2.736 2.160 2.241 231,104 +0.23(+11.26%)
Mar 23, 2020 2.495 2.495 1.960 2.014 215,449 -0.57(-22.11%)
Mar 20, 2020 2.423 2.722 2.423 2.586 209,609 +0.15(+6.34%)
Mar 19, 2020 2.432 2.759 2.014 2.432 156,466 -0.05(-1.83%)
Mar 18, 2020 2.804 2.831 2.278 2.477 147,985 -0.61(-19.71%)
Mar 17, 2020 3.085 3.149 2.731 3.085 173,461 +0.25(+8.97%)
Mar 16, 2020 2.904 3.221 2.822 2.831 101,179 -0.34(-10.86%)
Mar 13, 2020 3.049 3.630 2.886 3.176 106,127 +0.34(+11.82%)
Mar 12, 2020 3.412 3.502 2.777 2.840 198,027 -0.80(-21.95%)
Mar 11, 2020 3.666 3.771 3.539 3.639 107,483 -0.05(-1.23%)
Mar 10, 2020 3.711 3.802 3.548 3.684 317,962 +0.08(+2.27%)
Mar 09, 2020 4.419 4.419 3.593 3.602 213,717 -1.07(-22.91%)
Mar 06, 2020 4.537 4.784 4.383 4.673 120,894 +0.06(+1.38%)
Mar 05, 2020 4.773 4.873 4.546 4.610 70,320 -0.34(-6.96%)
Mar 04, 2020 4.782 4.982 4.764 4.954 97,781 +0.18(+3.70%)
Mar 03, 2020 4.945 5.060 4.773 4.777 156,976 -0.27(-5.31%)
Mar 02, 2020 5.354 5.354 4.909 5.045 186,912 -0.32(-5.92%)
Feb 28, 2020 5.308 5.444 5.100 5.363 149,547 -0.08(-1.50%)
Feb 27, 2020 5.544 5.544 5.118 5.444 149,080 -0.21(-3.69%)
Feb 26, 2020 5.626 5.744 5.463 5.653 82,103 +0.01(+0.16%)
Feb 25, 2020 5.853 5.853 5.562 5.644 114,101 -0.15(-2.51%)
Feb 24, 2020 5.943 5.943 5.590 5.789 113,045 -0.25(-4.06%)
Feb 21, 2020 6.443 6.443 6.025 6.034 97,310 -0.34(-5.27%)
Feb 20, 2020 6.052 6.379 6.052 6.370 71,337 +0.34(+5.56%)
Feb 19, 2020 6.125 6.125 6.034 6.034 35,153 -0.05(-0.75%)
Feb 18, 2020 6.098 6.207 6.039 6.080 27,423 +0.02(+0.30%)
Feb 14, 2020 6.071 6.080 5.998 6.061 18,845 +0.03(+0.45%)
Feb 13, 2020 6.025 6.080 6.025 6.034 9,934 +0.03(+0.45%)
Feb 12, 2020 6.052 6.052 5.916 6.007 19,421 -0.05(-0.75%)
Feb 11, 2020 6.061 6.080 5.962 6.052 28,696 -0.01(-0.15%)
Feb 10, 2020 5.762 6.080 5.545 6.061 23,060 +0.08(+1.37%)
Feb 07, 2020 6.188 6.188 5.934 5.980 30,747 -0.20(-3.23%)
Feb 06, 2020 6.288 6.288 6.089 6.179 33,235 -0.06(-1.02%)
Feb 05, 2020 6.216 6.343 6.207 6.243 34,605 +0.06(+1.03%)
Feb 04, 2020 6.406 6.441 6.134 6.179 44,771 -0.21(-3.34%)
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.