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

Medallion Fin Cp (NQ: MFIN )

8.384 +0.154 (+1.87%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 12, 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 (%)
Nov 30, 2021 7.089 7.304 7.017 7.080 12,398 -0.05(-0.75%)
Nov 29, 2021 7.214 7.360 7.098 7.133 39,791 -0.03(-0.38%)
Nov 26, 2021 7.259 7.259 7.089 7.160 16,629 -0.04(-0.50%)
Nov 24, 2021 7.187 7.295 7.089 7.196 35,816 -0.04(-0.50%)
Nov 23, 2021 7.322 7.433 7.187 7.232 29,374 -0.16(-2.18%)
Nov 22, 2021 7.366 7.528 7.331 7.393 24,061 +0.01(+0.12%)
Nov 19, 2021 7.456 7.581 7.384 7.384 9,306 -0.14(-1.90%)
Nov 18, 2021 7.510 7.528 7.456 7.528 28,393 +0.02(+0.24%)
Nov 17, 2021 7.564 7.608 7.456 7.510 17,283 -0.03(-0.36%)
Nov 16, 2021 7.564 7.573 7.447 7.537 9,480 +0.01(+0.12%)
Nov 15, 2021 7.573 7.707 7.501 7.528 23,819 +0.02(+0.24%)
Nov 12, 2021 7.680 7.680 7.447 7.510 19,448 -0.11(-1.41%)
Nov 11, 2021 7.492 7.756 7.492 7.617 16,962 +0.00(+0.00%)
Nov 10, 2021 7.797 7.528 7.617 30,010 -0.21(-2.63%)
Nov 09, 2021 7.967 8.003 7.823 7.823 38,199 -0.21(-2.57%)
Nov 08, 2021 8.012 8.056 7.940 8.030 30,304 -0.03(-0.33%)
Nov 05, 2021 8.065 8.065 7.931 8.056 13,059 -0.01(-0.11%)
Nov 04, 2021 8.039 8.092 7.985 8.065 9,058 +0.04(+0.45%)
Nov 03, 2021 8.092 8.155 7.922 8.030 27,168 -0.13(-1.54%)
Nov 02, 2021 8.128 8.155 7.993 8.155 34,507 +0.08(+1.00%)
Nov 01, 2021 7.671 8.155 7.635 8.074 71,745 +0.39(+5.13%)
Oct 29, 2021 7.008 7.949 7.000 7.680 84,928 +0.69(+9.87%)
Oct 28, 2021 7.008 7.115 6.981 6.990 56,808 -0.02(-0.26%)
Oct 27, 2021 7.393 7.483 7.008 7.008 69,250 -0.38(-5.10%)
Oct 26, 2021 7.555 7.384 13,657 -0.12(-1.55%)
Oct 25, 2021 7.483 7.546 7.340 7.501 48,212 +0.07(+0.97%)
Oct 22, 2021 7.381 7.457 7.376 7.429 15,221 -0.04(-0.48%)
Oct 21, 2021 7.463 7.528 7.399 7.465 9,933 -0.03(-0.47%)
Oct 20, 2021 7.451 7.555 7.451 7.500 13,637 +0.06(+0.83%)
Oct 19, 2021 7.546 7.653 7.438 7.438 19,912 -0.21(-2.70%)
Oct 18, 2021 7.528 7.661 7.436 7.644 17,440 +0.02(+0.23%)
Oct 15, 2021 7.662 7.662 7.554 7.626 14,014 -0.04(-0.47%)
Oct 14, 2021 7.581 7.662 7.546 7.662 17,366 +0.10(+1.30%)
Oct 13, 2021 7.514 7.635 7.460 7.564 10,107 +0.10(+1.32%)
Oct 12, 2021 7.384 7.637 7.384 7.465 22,597 -0.05(-0.72%)
Oct 11, 2021 7.214 7.698 7.143 7.519 25,380 +0.25(+3.45%)
Oct 08, 2021 7.053 7.268 7.044 7.268 41,734 +0.19(+2.66%)
Oct 07, 2021 7.115 7.160 7.080 7.080 10,153 +0.01(+0.13%)
Oct 06, 2021 7.151 7.241 7.057 7.071 6,085 -0.19(-2.59%)
Oct 05, 2021 7.232 7.259 7.044 7.259 8,431 +0.11(+1.50%)
Oct 04, 2021 7.071 7.178 7.035 7.151 8,357 +0.04(+0.50%)
Oct 01, 2021 6.999 7.277 6.981 7.115 13,437 +0.09(+1.28%)
Sep 30, 2021 7.223 7.223 6.945 7.026 5,689 +0.04(+0.51%)
Sep 29, 2021 7.044 7.184 6.972 6.990 17,957 -0.04(-0.51%)
Sep 28, 2021 7.071 7.120 6.945 7.026 22,301 -0.11(-1.51%)
Sep 27, 2021 7.133 7.393 7.062 7.133 38,142 +0.05(+0.76%)
Sep 24, 2021 7.242 7.259 7.044 7.080 52,838 -0.21(-2.83%)
Sep 23, 2021 7.619 7.619 7.008 7.286 45,499 -0.12(-1.57%)
Sep 22, 2021 7.313 7.599 7.295 7.402 20,193 +0.17(+2.35%)
Sep 21, 2021 7.304 7.331 7.232 7.232 14,197 -0.07(-0.98%)
Sep 20, 2021 7.528 7.528 7.277 7.304 117,935 -0.22(-2.86%)
Sep 17, 2021 7.331 7.707 7.331 7.519 32,177 +0.01(+0.12%)
Sep 16, 2021 7.581 7.653 7.492 7.510 10,982 -0.05(-0.71%)
Sep 15, 2021 7.689 7.707 7.537 7.564 23,880 -0.10(-1.29%)
Sep 14, 2021 7.841 7.841 7.608 7.662 9,691 -0.13(-1.72%)
Sep 13, 2021 7.698 7.797 7.573 7.797 17,231 +0.17(+2.23%)
Sep 10, 2021 7.528 7.725 7.528 7.626 5,617 +0.09(+1.19%)
Sep 09, 2021 7.474 7.734 7.434 7.537 23,626 +0.07(+0.96%)
Sep 08, 2021 7.402 7.528 7.402 7.465 7,305 +0.03(+0.36%)
Sep 07, 2021 7.429 7.501 7.415 7.438 12,303 -0.03(-0.36%)
Sep 03, 2021 7.456 7.501 7.420 7.465 12,060 -0.02(-0.24%)
Sep 02, 2021 7.622 7.622 7.420 7.483 15,945 -0.15(-2.00%)
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.