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 (%)
Jul 30, 2021 7.617 7.742 7.527 7.688 25,345 -0.08(-1.04%)
Jul 29, 2021 7.491 7.796 7.491 7.769 7,037 +0.13(+1.76%)
Jul 28, 2021 7.509 7.749 7.509 7.634 2,808 +0.10(+1.31%)
Jul 27, 2021 7.518 7.736 7.500 7.536 9,069 -0.03(-0.36%)
Jul 26, 2021 7.742 7.798 7.527 7.563 22,010 -0.23(-2.99%)
Jul 23, 2021 7.805 7.903 7.590 7.796 8,962 +0.14(+1.87%)
Jul 22, 2021 7.617 7.939 7.554 7.652 35,429 +0.05(+0.71%)
Jul 21, 2021 7.652 7.832 7.545 7.599 19,731 +0.11(+1.44%)
Jul 20, 2021 7.509 7.720 7.464 7.491 53,702 -0.04(-0.48%)
Jul 19, 2021 7.437 7.570 7.401 7.527 21,794 +0.00(+0.00%)
Jul 16, 2021 7.572 7.626 7.527 7.527 12,171 -0.04(-0.59%)
Jul 15, 2021 7.599 7.599 7.518 7.572 5,460 +0.04(+0.60%)
Jul 14, 2021 7.572 7.572 7.525 7.527 5,324 -0.07(-0.94%)
Jul 13, 2021 7.572 7.617 7.518 7.599 39,397 +0.01(+0.12%)
Jul 12, 2021 7.647 7.647 7.572 7.590 13,549 -0.03(-0.35%)
Jul 09, 2021 7.590 7.724 7.590 7.617 6,112 +0.04(+0.47%)
Jul 08, 2021 7.572 7.796 7.572 7.581 29,175 -0.02(-0.24%)
Jul 07, 2021 7.760 7.805 7.491 7.599 69,827 -0.21(-2.64%)
Jul 06, 2021 8.011 8.049 7.769 7.805 26,807 -0.25(-3.11%)
Jul 02, 2021 8.038 8.065 7.957 8.056 20,758 +0.11(+1.35%)
Jul 01, 2021 7.930 8.056 7.876 7.948 8,383 +0.01(+0.11%)
Jun 30, 2021 7.796 8.151 7.706 7.939 134,112 +0.11(+1.37%)
Jun 29, 2021 7.975 8.047 7.805 7.832 24,937 -0.10(-1.24%)
Jun 28, 2021 7.939 8.074 7.930 7.930 67,479 +0.00(+0.00%)
Jun 25, 2021 8.109 8.109 7.930 7.930 43,898 -0.22(-2.64%)
Jun 24, 2021 8.172 8.280 8.145 8.145 19,788 +0.03(+0.33%)
Jun 23, 2021 8.154 8.199 7.939 8.118 16,292 -0.07(-0.88%)
Jun 22, 2021 8.020 8.190 7.939 8.190 37,395 +0.06(+0.77%)
Jun 21, 2021 8.074 8.127 8.011 8.127 32,506 +0.04(+0.55%)
Jun 18, 2021 7.850 8.082 7.688 8.082 57,002 +0.13(+1.69%)
Jun 17, 2021 8.074 8.181 7.823 7.948 41,144 -0.12(-1.44%)
Jun 16, 2021 8.226 8.287 7.909 8.065 28,444 -0.22(-2.70%)
Jun 15, 2021 8.289 8.391 8.208 8.289 22,114 +0.00(+0.00%)
Jun 14, 2021 8.450 8.459 8.208 8.289 34,675 -0.14(-1.70%)
Jun 11, 2021 8.145 8.459 8.145 8.432 37,307 +0.24(+2.95%)
Jun 10, 2021 8.190 8.289 8.082 8.190 23,611 -0.02(-0.22%)
Jun 09, 2021 8.029 8.286 7.885 8.208 30,831 +0.19(+2.35%)
Jun 08, 2021 7.948 8.181 7.903 8.020 33,474 +0.04(+0.45%)
Jun 07, 2021 8.262 8.262 7.984 7.984 61,442 -0.33(-3.99%)
Jun 04, 2021 8.289 8.378 8.127 8.315 33,525 +0.02(+0.22%)
Jun 03, 2021 8.109 8.298 7.984 8.298 34,340 +0.17(+2.09%)
Jun 02, 2021 8.378 8.378 8.100 8.127 32,350 -0.26(-3.10%)
Jun 01, 2021 8.199 8.459 8.199 8.387 39,028 +0.16(+1.96%)
May 28, 2021 8.199 8.423 8.179 8.226 59,676 +0.03(+0.33%)
May 27, 2021 8.127 8.269 8.092 8.199 26,556 +0.07(+0.88%)
May 26, 2021 8.136 8.235 8.091 8.127 28,858 +0.04(+0.44%)
May 25, 2021 8.172 8.477 8.091 8.091 43,947 -0.05(-0.66%)
May 24, 2021 8.513 8.513 8.145 8.145 82,668 -0.28(-3.30%)
May 21, 2021 8.504 8.513 8.333 8.423 45,349 -0.07(-0.84%)
May 20, 2021 8.378 8.504 8.082 8.495 91,181 +0.18(+2.16%)
May 19, 2021 8.047 8.459 7.975 8.315 110,472 +0.14(+1.75%)
May 18, 2021 8.136 8.253 8.063 8.172 80,042 +0.13(+1.56%)
May 17, 2021 7.858 8.091 7.841 8.047 59,379 +0.23(+2.98%)
May 14, 2021 7.751 7.823 7.684 7.814 50,264 +0.07(+0.93%)
May 13, 2021 7.724 7.823 7.706 7.742 38,669 +0.02(+0.23%)
May 12, 2021 7.885 7.930 7.670 7.724 44,989 -0.19(-2.38%)
May 11, 2021 7.975 7.975 7.858 7.912 60,925 -0.13(-1.67%)
May 10, 2021 8.091 8.100 7.993 8.047 48,447 -0.04(-0.44%)
May 07, 2021 7.984 8.127 7.769 8.082 63,879 +0.05(+0.67%)
May 06, 2021 8.109 8.109 7.724 8.029 29,309 -0.04(-0.44%)
May 05, 2021 7.957 8.109 7.957 8.065 42,070 +0.11(+1.35%)
May 04, 2021 8.100 8.100 7.679 7.957 59,774 -0.13(-1.55%)
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.