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 (%)
Sep 30, 2022 6.688 6.688 6.422 6.483 101,500 +0.02(+0.29%)
Sep 29, 2022 6.483 6.566 6.317 6.465 86,987 -0.09(-1.41%)
Sep 28, 2022 6.151 6.705 6.151 6.557 74,115 +0.38(+6.13%)
Sep 27, 2022 6.280 6.439 6.021 6.178 40,210 -0.09(-1.47%)
Sep 26, 2022 6.465 6.538 6.234 6.271 69,198 -0.19(-3.00%)
Sep 23, 2022 6.843 6.843 6.188 6.465 105,652 -0.47(-6.79%)
Sep 22, 2022 6.843 7.000 6.723 6.936 27,660 -0.06(-0.79%)
Sep 21, 2022 6.926 7.139 6.806 6.991 55,693 +0.18(+2.71%)
Sep 20, 2022 7.222 7.222 6.714 6.806 55,227 -0.19(-2.77%)
Sep 19, 2022 6.982 7.000 6.714 7.000 52,643 +0.06(+0.93%)
Sep 16, 2022 6.871 6.936 6.474 6.936 108,939 +0.08(+1.21%)
Sep 15, 2022 6.954 7.056 6.769 6.852 96,183 -0.15(-2.11%)
Sep 14, 2022 6.991 7.138 6.742 7.000 99,524 -0.04(-0.52%)
Sep 13, 2022 7.056 7.268 6.899 7.037 65,439 -0.18(-2.56%)
Sep 12, 2022 7.444 7.453 7.046 7.222 86,159 -0.25(-3.34%)
Sep 09, 2022 7.259 7.480 7.122 7.471 48,407 +0.35(+4.93%)
Sep 08, 2022 6.945 7.185 6.945 7.120 38,209 +0.06(+0.92%)
Sep 07, 2022 7.130 7.268 6.982 7.056 80,175 +0.04(+0.53%)
Sep 06, 2022 7.139 7.323 6.973 7.019 107,368 -0.19(-2.69%)
Sep 02, 2022 7.139 7.259 6.852 7.213 80,787 +0.10(+1.43%)
Sep 01, 2022 7.296 7.351 7.038 7.111 109,425 -0.24(-3.27%)
Aug 31, 2022 7.407 7.610 7.214 7.351 91,326 +0.03(+0.38%)
Aug 30, 2022 7.222 7.573 7.037 7.323 82,524 +0.22(+3.12%)
Aug 29, 2022 7.240 7.342 7.028 7.102 39,748 -0.30(-3.99%)
Aug 26, 2022 7.702 7.702 7.314 7.397 60,411 -0.32(-4.19%)
Aug 25, 2022 7.231 7.776 7.157 7.721 80,078 +0.57(+8.01%)
Aug 24, 2022 7.065 7.336 7.056 7.148 366,347 +0.06(+0.91%)
Aug 23, 2022 7.157 7.257 7.028 7.083 99,334 -0.01(-0.13%)
Aug 22, 2022 7.250 7.250 7.019 7.093 121,088 -0.25(-3.40%)
Aug 19, 2022 7.379 7.527 7.305 7.342 81,993 -0.18(-2.45%)
Aug 18, 2022 7.573 7.725 7.444 7.527 52,089 -0.04(-0.49%)
Aug 17, 2022 7.370 7.730 7.259 7.564 44,864 +0.06(+0.86%)
Aug 16, 2022 7.674 7.841 7.360 7.499 326,396 -0.23(-2.99%)
Aug 15, 2022 7.951 7.951 7.467 7.730 71,137 +0.03(+0.36%)
Aug 12, 2022 7.379 7.730 7.213 7.702 72,628 +0.29(+3.86%)
Aug 11, 2022 7.224 7.516 7.114 7.416 65,485 +0.19(+2.66%)
Aug 10, 2022 7.105 7.352 7.105 7.224 29,057 +0.12(+1.67%)
Aug 09, 2022 7.132 7.232 7.013 7.105 44,457 +0.02(+0.26%)
Aug 08, 2022 7.087 7.160 6.986 7.087 39,565 +0.15(+2.11%)
Aug 05, 2022 6.757 6.995 6.693 6.940 44,074 +0.16(+2.29%)
Aug 04, 2022 6.812 6.867 6.712 6.785 36,902 -0.14(-1.98%)
Aug 03, 2022 6.803 6.949 6.684 6.922 54,075 +0.21(+3.13%)
Aug 02, 2022 6.209 6.712 6.126 6.712 87,286 +0.54(+8.74%)
Aug 01, 2022 6.181 6.367 6.072 6.172 69,787 -0.05(-0.81%)
Jul 29, 2022 6.136 6.703 5.898 6.223 200,225 +0.13(+2.18%)
Jul 28, 2022 6.392 6.620 5.797 6.090 209,423 +0.35(+6.05%)
Jul 27, 2022 5.496 5.843 5.488 5.742 74,774 +0.22(+3.97%)
Jul 26, 2022 5.415 5.697 5.358 5.523 53,141 +0.11(+2.03%)
Jul 25, 2022 5.221 5.486 5.166 5.413 25,805 +0.20(+3.86%)
Jul 22, 2022 5.395 5.413 5.130 5.212 21,751 -0.02(-0.35%)
Jul 21, 2022 5.331 5.372 5.226 5.230 22,343 -0.10(-1.89%)
Jul 20, 2022 5.276 5.532 5.258 5.331 30,308 +0.03(+0.52%)
Jul 19, 2022 5.505 5.532 5.276 5.304 25,679 +0.14(+2.65%)
Jul 18, 2022 5.258 5.486 5.130 5.166 37,178 -0.02(-0.35%)
Jul 15, 2022 5.331 5.532 4.956 5.185 171,141 -0.13(-2.41%)
Jul 14, 2022 5.203 5.395 5.203 5.313 33,900 -0.04(-0.68%)
Jul 13, 2022 5.349 5.541 5.322 5.349 36,384 -0.07(-1.35%)
Jul 12, 2022 5.633 5.653 5.413 5.422 33,109 -0.27(-4.66%)
Jul 11, 2022 5.870 5.870 5.596 5.688 49,512 -0.19(-3.27%)
Jul 08, 2022 5.816 5.902 5.642 5.880 24,434 +0.05(+0.94%)
Jul 07, 2022 5.523 5.861 5.523 5.825 54,507 +0.36(+6.52%)
Jul 06, 2022 5.651 5.715 5.349 5.468 86,092 -0.16(-2.76%)
Jul 05, 2022 5.825 5.825 5.496 5.624 61,674 -0.21(-3.61%)
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.