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 (%)
Jun 30, 2023 7.488 7.689 7.412 7.555 30,062 +0.10(+1.28%)
Jun 29, 2023 7.364 7.507 7.268 7.460 29,384 +0.19(+2.63%)
Jun 28, 2023 7.345 7.402 7.159 7.268 27,998 +0.09(+1.20%)
Jun 27, 2023 7.297 7.363 7.163 7.183 23,683 -0.03(-0.40%)
Jun 26, 2023 6.992 7.288 6.992 7.211 22,644 +0.18(+2.58%)
Jun 23, 2023 7.049 7.211 7.001 7.030 50,836 -0.14(-2.00%)
Jun 22, 2023 7.383 7.421 7.144 7.173 34,986 -0.29(-3.84%)
Jun 21, 2023 7.412 7.507 7.335 7.460 13,908 +0.06(+0.77%)
Jun 20, 2023 7.307 7.431 7.211 7.402 70,087 +0.15(+2.11%)
Jun 16, 2023 7.507 7.626 7.210 7.249 42,402 -0.25(-3.31%)
Jun 15, 2023 7.383 7.612 7.383 7.498 37,691 +0.16(+2.21%)
Jun 14, 2023 7.631 7.679 7.335 7.335 47,001 -0.22(-2.91%)
Jun 13, 2023 7.364 7.622 7.326 7.555 71,816 +0.20(+2.73%)
Jun 12, 2023 7.077 7.431 7.020 7.354 71,476 +0.32(+4.62%)
Jun 09, 2023 7.020 7.221 6.972 7.030 36,419 -0.05(-0.67%)
Jun 08, 2023 7.058 7.259 6.848 7.077 57,761 +0.04(+0.54%)
Jun 07, 2023 6.934 7.163 6.894 7.039 74,373 +0.04(+0.55%)
Jun 06, 2023 6.781 7.144 6.734 7.001 78,232 +0.25(+3.68%)
Jun 05, 2023 6.753 6.781 6.428 6.753 65,786 +0.06(+0.86%)
Jun 02, 2023 6.371 6.753 6.275 6.695 85,399 +0.44(+7.02%)
Jun 01, 2023 6.094 6.328 6.017 6.256 21,569 +0.20(+3.31%)
May 31, 2023 6.113 6.495 6.055 6.055 83,833 -0.02(-0.31%)
May 30, 2023 6.094 6.255 6.017 6.075 51,102 +0.03(+0.47%)
May 26, 2023 6.328 6.328 5.893 6.046 29,803 +0.15(+2.59%)
May 25, 2023 5.970 6.170 5.893 5.893 20,351 -0.12(-2.06%)
May 24, 2023 6.084 6.133 5.970 6.017 29,019 -0.09(-1.41%)
May 23, 2023 6.199 6.380 6.084 6.103 26,266 -0.19(-3.03%)
May 22, 2023 6.380 6.457 6.218 6.294 39,396 -0.09(-1.35%)
May 19, 2023 6.352 6.447 6.280 6.380 40,038 -0.03(-0.45%)
May 18, 2023 6.562 6.629 6.227 6.409 34,858 -0.09(-1.32%)
May 17, 2023 6.438 6.543 6.146 6.495 76,783 +0.41(+6.75%)
May 16, 2023 6.161 6.256 6.075 6.084 37,834 -0.15(-2.45%)
May 15, 2023 6.208 6.380 6.153 6.237 68,125 -0.11(-1.66%)
May 12, 2023 6.428 6.553 6.184 6.342 22,087 -0.08(-1.19%)
May 11, 2023 6.362 6.494 6.352 6.418 50,211 -0.06(-0.87%)
May 10, 2023 6.636 6.673 6.319 6.475 83,120 -0.17(-2.56%)
May 09, 2023 6.418 6.654 6.267 6.645 123,812 +0.28(+4.45%)
May 08, 2023 5.928 6.617 5.928 6.362 160,008 +0.59(+10.13%)
May 05, 2023 5.616 5.890 5.578 5.777 71,016 +0.33(+6.07%)
May 04, 2023 5.720 6.058 5.427 5.446 84,546 -0.36(-6.18%)
May 03, 2023 6.013 6.428 5.692 5.805 133,608 -0.12(-2.07%)
May 02, 2023 6.107 6.107 5.324 5.928 117,989 +0.02(+0.32%)
May 01, 2023 6.418 6.560 5.909 5.909 136,512 +0.30(+5.39%)
Apr 28, 2023 5.814 6.126 5.484 5.607 111,932 -0.21(-3.57%)
Apr 27, 2023 5.739 6.164 5.739 5.814 7,737 +0.08(+1.32%)
Apr 26, 2023 5.814 5.965 5.523 5.739 46,822 -0.03(-0.49%)
Apr 25, 2023 6.107 6.447 5.739 5.767 77,364 -0.39(-6.29%)
Apr 24, 2023 6.116 6.460 6.058 6.154 18,026 +0.09(+1.56%)
Apr 21, 2023 6.173 6.390 6.022 6.060 38,666 -0.22(-3.46%)
Apr 20, 2023 6.324 6.400 6.041 6.277 32,441 -0.02(-0.30%)
Apr 19, 2023 6.145 6.406 6.145 6.296 32,587 +0.14(+2.30%)
Apr 18, 2023 6.230 6.343 5.994 6.154 93,052 -0.08(-1.36%)
Apr 17, 2023 6.409 6.409 6.239 6.239 43,695 -0.15(-2.36%)
Apr 14, 2023 6.352 6.527 6.286 6.390 55,862 +0.11(+1.80%)
Apr 13, 2023 6.390 6.527 6.277 6.277 51,162 -0.11(-1.77%)
Apr 12, 2023 6.447 6.555 6.324 6.390 59,279 -0.08(-1.17%)
Apr 11, 2023 6.654 6.862 6.428 6.466 62,033 -0.14(-2.14%)
Apr 10, 2023 6.447 6.739 6.418 6.607 48,225 +0.17(+2.56%)
Apr 06, 2023 6.352 6.807 6.352 6.442 13,781 +0.11(+1.71%)
Apr 05, 2023 6.418 6.584 6.296 6.333 83,541 -0.09(-1.47%)
Apr 04, 2023 6.749 6.843 6.419 6.428 69,410 -0.24(-3.54%)
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.