Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Corp (NQ: MFIN )

7.960 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2024 6.971 7.721 6.902 7.583 2,728,100 +0.62(+8.94%)
Jun 27, 2024 6.852 7.050 6.714 6.961 134,000 +0.18(+2.62%)
Jun 26, 2024 6.744 6.892 6.566 6.783 162,531 +0.03(+0.44%)
Jun 25, 2024 7.267 7.336 6.398 6.754 250,938 -0.49(-6.81%)
Jun 24, 2024 7.464 7.543 7.099 7.247 99,993 -0.14(-1.87%)
Jun 21, 2024 7.435 7.622 7.356 7.385 85,591 -0.07(-0.93%)
Jun 20, 2024 7.761 7.830 7.455 7.455 89,282 -0.28(-3.58%)
Jun 18, 2024 8.017 8.017 7.721 7.731 45,424 -0.28(-3.45%)
Jun 17, 2024 7.938 8.067 7.849 8.007 50,030 -0.02(-0.25%)
Jun 14, 2024 8.086 8.156 7.859 8.027 181,119 -0.06(-0.73%)
Jun 13, 2024 8.116 8.185 8.086 8.086 43,343 +0.00(+0.00%)
Jun 12, 2024 8.096 8.304 8.086 8.086 57,766 -0.04(-0.49%)
Jun 11, 2024 8.126 8.254 8.037 8.126 80,970 -0.05(-0.60%)
Jun 10, 2024 8.175 8.314 8.156 8.175 62,480 +0.00(+0.00%)
Jun 07, 2024 8.126 8.363 8.116 8.175 55,679 -0.04(-0.48%)
Jun 06, 2024 8.116 8.230 8.017 8.215 44,432 +0.17(+2.09%)
Jun 05, 2024 8.156 8.239 8.007 8.047 57,732 -0.07(-0.85%)
Jun 04, 2024 8.284 8.363 8.116 8.116 43,208 -0.18(-2.14%)
Jun 03, 2024 8.314 8.363 8.175 8.294 77,241 +0.09(+1.08%)
May 31, 2024 8.333 8.432 8.195 8.205 90,679 -0.07(-0.84%)
May 30, 2024 8.136 8.333 8.121 8.274 83,634 +0.23(+2.82%)
May 29, 2024 8.185 8.195 7.899 8.047 76,379 -0.18(-2.16%)
May 28, 2024 7.889 8.353 7.820 8.225 173,895 +0.41(+5.31%)
May 24, 2024 7.820 7.889 7.771 7.810 37,629 -0.02(-0.25%)
May 23, 2024 7.899 7.958 7.721 7.830 107,675 -0.08(-1.00%)
May 22, 2024 7.899 7.988 7.899 7.909 41,654 +0.00(+0.00%)
May 21, 2024 7.849 7.978 7.849 7.909 49,110 +0.03(+0.38%)
May 20, 2024 7.849 7.919 7.761 7.879 50,901 +0.02(+0.25%)
May 17, 2024 7.889 7.899 7.731 7.859 43,918 -0.04(-0.50%)
May 16, 2024 7.948 8.037 7.879 7.899 27,132 -0.13(-1.60%)
May 15, 2024 7.899 8.037 7.899 8.027 53,228 +0.05(+0.62%)
May 14, 2024 7.800 8.027 7.800 7.978 111,314 +0.11(+1.38%)
May 13, 2024 7.781 7.967 7.777 7.869 52,327 +0.09(+1.13%)
May 10, 2024 7.567 7.801 7.528 7.781 42,380 +0.22(+2.97%)
May 09, 2024 7.723 7.733 7.557 7.557 90,311 -0.12(-1.52%)
May 08, 2024 7.538 7.752 7.538 7.674 39,134 -0.04(-0.51%)
May 07, 2024 7.840 7.996 7.645 7.713 49,141 -0.21(-2.71%)
May 06, 2024 7.801 8.016 7.742 7.928 70,622 +0.16(+2.01%)
May 03, 2024 7.762 7.801 7.645 7.772 44,585 +0.12(+1.53%)
May 02, 2024 7.684 7.762 7.557 7.655 50,061 +0.09(+1.16%)
May 01, 2024 7.245 7.703 7.196 7.567 57,457 +0.39(+5.43%)
Apr 30, 2024 7.674 7.694 7.157 7.177 108,218 -0.48(-6.24%)
Apr 29, 2024 7.752 7.830 7.645 7.655 53,013 -0.06(-0.76%)
Apr 26, 2024 7.762 7.781 7.606 7.713 40,680 -0.11(-1.37%)
Apr 25, 2024 7.918 7.918 7.624 7.820 52,354 -0.25(-3.14%)
Apr 24, 2024 7.899 8.113 7.830 8.074 49,550 +0.12(+1.47%)
Apr 23, 2024 7.508 8.016 7.508 7.957 111,159 +0.52(+6.95%)
Apr 22, 2024 7.557 7.723 7.430 7.440 339,372 -0.16(-2.05%)
Apr 19, 2024 7.625 7.703 7.508 7.596 32,544 -0.09(-1.14%)
Apr 18, 2024 7.567 7.772 7.499 7.684 111,537 +0.15(+1.94%)
Apr 17, 2024 7.606 7.703 7.538 7.538 20,011 -0.08(-1.02%)
Apr 16, 2024 7.479 7.762 7.362 7.616 97,019 +0.07(+0.90%)
Apr 15, 2024 7.479 7.625 7.372 7.547 68,350 +0.01(+0.13%)
Apr 12, 2024 7.655 7.655 7.362 7.538 43,217 -0.09(-1.15%)
Apr 11, 2024 7.421 7.674 7.401 7.625 48,316 +0.27(+3.71%)
Apr 10, 2024 7.723 7.791 7.240 7.352 156,190 -0.45(-5.75%)
Apr 09, 2024 7.645 7.801 7.518 7.801 92,883 +0.22(+2.96%)
Apr 08, 2024 7.801 7.801 7.538 7.577 92,948 -0.21(-2.75%)
Apr 05, 2024 7.723 7.859 7.723 7.791 37,348 +0.07(+0.88%)
Apr 04, 2024 7.859 8.025 7.723 7.723 49,824 -0.09(-1.12%)
Apr 03, 2024 7.791 7.889 7.684 7.811 34,351 +0.06(+0.75%)
Apr 02, 2024 7.811 8.025 7.694 7.752 79,140 -0.12(-1.49%)
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.