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

Medallion Fin Cp (NQ: MFIN )

8.080 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 13, 2024 7.881 8.069 7.876 7.970 51,666 +0.09(+1.13%)
May 10, 2024 7.664 7.901 7.624 7.881 41,844 +0.23(+2.97%)
May 09, 2024 7.822 7.832 7.654 7.654 89,169 -0.12(-1.52%)
May 08, 2024 7.634 7.851 7.634 7.772 38,639 -0.04(-0.51%)
May 07, 2024 7.940 8.098 7.743 7.812 48,520 -0.22(-2.71%)
May 06, 2024 7.901 8.118 7.842 8.029 69,730 +0.16(+2.01%)
May 03, 2024 7.861 7.901 7.743 7.871 44,021 +0.12(+1.53%)
May 02, 2024 7.782 7.861 7.654 7.753 49,428 +0.09(+1.16%)
May 01, 2024 7.338 7.802 7.289 7.664 56,730 +0.40(+5.43%)
Apr 30, 2024 7.772 7.792 7.249 7.269 106,850 -0.48(-6.24%)
Apr 29, 2024 7.851 7.931 7.743 7.753 52,343 -0.06(-0.76%)
Apr 26, 2024 7.861 7.881 7.703 7.812 40,165 -0.11(-1.37%)
Apr 25, 2024 8.019 8.019 7.722 7.921 51,692 -0.26(-3.14%)
Apr 24, 2024 8.000 8.217 7.931 8.177 48,924 +0.12(+1.47%)
Apr 23, 2024 7.605 8.118 7.605 8.059 109,754 +0.52(+6.95%)
Apr 22, 2024 7.654 7.822 7.526 7.535 335,082 -0.16(-2.05%)
Apr 19, 2024 7.723 7.802 7.605 7.693 32,133 -0.09(-1.14%)
Apr 18, 2024 7.664 7.871 7.595 7.782 110,127 +0.15(+1.94%)
Apr 17, 2024 7.703 7.802 7.634 7.634 19,758 -0.08(-1.02%)
Apr 16, 2024 7.575 7.861 7.456 7.713 95,793 +0.07(+0.90%)
Apr 15, 2024 7.575 7.723 7.466 7.644 67,486 +0.01(+0.13%)
Apr 12, 2024 7.753 7.753 7.456 7.634 42,670 -0.09(-1.15%)
Apr 11, 2024 7.516 7.772 7.496 7.723 47,706 +0.28(+3.71%)
Apr 10, 2024 7.822 7.891 7.333 7.447 154,215 -0.45(-5.75%)
Apr 09, 2024 7.743 7.901 7.615 7.901 91,709 +0.23(+2.96%)
Apr 08, 2024 7.901 7.901 7.634 7.674 91,773 -0.22(-2.75%)
Apr 05, 2024 7.822 7.960 7.822 7.891 36,875 +0.07(+0.88%)
Apr 04, 2024 7.960 8.128 7.822 7.822 49,194 -0.09(-1.12%)
Apr 03, 2024 7.891 7.990 7.782 7.911 33,917 +0.06(+0.75%)
Apr 02, 2024 7.911 8.128 7.792 7.851 78,140 -0.12(-1.49%)
Apr 01, 2024 7.891 8.011 7.674 7.970 89,555 +0.16(+2.02%)
Mar 28, 2024 7.822 7.881 7.733 7.812 58,355 +0.04(+0.51%)
Mar 27, 2024 7.674 7.842 7.527 7.772 45,848 +0.10(+1.29%)
Mar 26, 2024 7.703 7.763 7.634 7.674 55,985 -0.02(-0.26%)
Mar 25, 2024 7.575 7.693 7.575 7.693 48,656 +0.07(+0.91%)
Mar 22, 2024 7.713 7.822 7.575 7.624 327,180 -0.15(-1.91%)
Mar 21, 2024 7.476 7.772 7.476 7.772 87,039 +0.12(+1.55%)
Mar 20, 2024 7.219 7.654 7.210 7.654 111,373 +0.44(+6.16%)
Mar 19, 2024 7.239 7.289 6.963 7.210 227,136 -0.21(-2.80%)
Mar 18, 2024 7.496 7.693 7.308 7.417 53,361 -0.15(-1.96%)
Mar 15, 2024 7.753 7.911 7.328 7.565 222,104 -0.17(-2.17%)
Mar 14, 2024 7.723 7.861 7.536 7.733 107,628 +0.01(+0.13%)
Mar 13, 2024 7.733 7.869 7.616 7.723 78,039 +0.05(+0.64%)
Mar 12, 2024 7.567 7.762 7.470 7.674 125,564 +0.11(+1.42%)
Mar 11, 2024 7.850 7.850 7.158 7.567 190,394 -0.32(-4.08%)
Mar 08, 2024 8.172 8.347 7.850 7.889 111,347 -0.30(-3.69%)
Mar 07, 2024 8.250 8.337 7.904 8.191 77,933 +0.03(+0.36%)
Mar 06, 2024 7.977 8.356 7.957 8.162 153,925 +0.22(+2.83%)
Mar 05, 2024 7.996 8.211 7.918 7.938 70,000 -0.04(-0.49%)
Mar 04, 2024 7.821 8.103 7.821 7.977 89,883 +0.20(+2.51%)
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.