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

Medallion Fin Cp (NQ: MFIN )

8.230 -0.050 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2020 1.658 1.864 1.631 1.667 184,626 +0.02(+1.09%)
Mar 30, 2020 2.016 2.016 1.622 1.649 175,800 -0.22(-11.54%)
Mar 27, 2020 2.016 2.016 1.819 1.864 134,254 -0.20(-9.57%)
Mar 26, 2020 1.962 2.115 1.882 2.061 385,214 +0.17(+9.00%)
Mar 25, 2020 2.312 2.384 1.658 1.891 862,039 -0.32(-14.57%)
Mar 24, 2020 2.231 2.702 2.133 2.213 234,029 +0.22(+11.26%)
Mar 23, 2020 2.464 2.464 1.935 1.989 218,175 -0.56(-22.11%)
Mar 20, 2020 2.392 2.688 2.392 2.554 212,262 +0.15(+6.34%)
Mar 19, 2020 2.401 2.724 1.989 2.401 158,446 -0.04(-1.83%)
Mar 18, 2020 2.769 2.796 2.249 2.446 149,857 -0.60(-19.71%)
Mar 17, 2020 3.047 3.109 2.697 3.047 175,656 +0.25(+8.97%)
Mar 16, 2020 2.867 3.181 2.787 2.796 102,459 -0.34(-10.86%)
Mar 13, 2020 3.011 3.584 2.849 3.136 107,470 +0.33(+11.82%)
Mar 12, 2020 3.369 3.459 2.742 2.805 200,532 -0.79(-21.95%)
Mar 11, 2020 3.620 3.724 3.495 3.593 108,843 -0.04(-1.23%)
Mar 10, 2020 3.665 3.755 3.504 3.638 321,986 +0.08(+2.27%)
Mar 09, 2020 4.364 4.364 3.548 3.557 216,422 -1.06(-22.91%)
Mar 06, 2020 4.480 4.724 4.328 4.615 122,424 +0.06(+1.38%)
Mar 05, 2020 4.713 4.812 4.489 4.552 71,210 -0.34(-6.96%)
Mar 04, 2020 4.722 4.919 4.704 4.893 99,018 +0.17(+3.70%)
Mar 03, 2020 4.884 4.996 4.713 4.718 158,963 -0.26(-5.31%)
Mar 02, 2020 5.287 5.287 4.848 4.982 189,278 -0.31(-5.92%)
Feb 28, 2020 5.242 5.376 5.036 5.296 151,440 -0.08(-1.50%)
Feb 27, 2020 5.475 5.475 5.054 5.376 150,967 -0.21(-3.69%)
Feb 26, 2020 5.556 5.672 5.394 5.582 83,142 +0.01(+0.16%)
Feb 25, 2020 5.780 5.780 5.493 5.574 115,545 -0.14(-2.51%)
Feb 24, 2020 5.869 5.869 5.520 5.717 114,476 -0.24(-4.06%)
Feb 21, 2020 6.362 6.362 5.950 5.959 98,542 -0.33(-5.27%)
Feb 20, 2020 5.977 6.299 5.977 6.290 72,240 +0.33(+5.56%)
Feb 19, 2020 6.048 6.048 5.959 5.959 35,597 -0.04(-0.75%)
Feb 18, 2020 6.022 6.129 5.963 6.004 27,770 +0.02(+0.30%)
Feb 14, 2020 5.995 6.004 5.923 5.986 19,083 +0.03(+0.45%)
Feb 13, 2020 5.950 6.004 5.950 5.959 10,060 +0.03(+0.45%)
Feb 12, 2020 5.977 5.977 5.842 5.932 19,667 -0.04(-0.75%)
Feb 11, 2020 5.986 6.004 5.887 5.977 29,059 -0.01(-0.15%)
Feb 10, 2020 5.690 6.004 5.476 5.986 23,352 +0.08(+1.37%)
Feb 07, 2020 6.111 6.111 5.860 5.905 31,136 -0.20(-3.23%)
Feb 06, 2020 6.210 6.210 6.013 6.102 33,656 -0.06(-1.02%)
Feb 05, 2020 6.138 6.263 6.129 6.165 35,043 +0.06(+1.03%)
Feb 04, 2020 6.326 6.361 6.057 6.102 45,338 -0.21(-3.34%)
Feb 03, 2020 6.201 6.362 6.120 6.313 74,221 +0.14(+2.25%)
Jan 31, 2020 6.272 6.272 6.138 6.174 65,174 -0.10(-1.57%)
Jan 30, 2020 5.959 6.353 5.959 6.272 162,681 +0.35(+5.90%)
Jan 29, 2020 6.084 6.084 5.896 5.923 26,026 -0.14(-2.36%)
Jan 28, 2020 6.004 6.141 6.004 6.066 38,419 +0.11(+1.80%)
Jan 27, 2020 5.780 5.995 5.730 5.959 44,627 +0.11(+1.84%)
Jan 24, 2020 5.905 5.959 5.735 5.851 39,952 -0.08(-1.36%)
Jan 23, 2020 6.030 6.057 5.869 5.932 38,574 -0.11(-1.78%)
Jan 22, 2020 6.057 6.093 5.968 6.039 49,294 -0.02(-0.30%)
Jan 21, 2020 6.147 6.156 5.824 6.057 102,395 -0.12(-1.89%)
Jan 17, 2020 6.263 6.263 6.111 6.174 44,193 -0.03(-0.43%)
Jan 16, 2020 6.183 6.335 6.183 6.201 40,327 +0.07(+1.17%)
Jan 15, 2020 6.255 6.380 6.066 6.129 56,097 -0.10(-1.58%)
Jan 14, 2020 6.308 6.434 6.219 6.228 55,601 -0.10(-1.56%)
Jan 13, 2020 6.228 6.470 6.228 6.326 79,774 +0.11(+1.73%)
Jan 10, 2020 6.174 6.371 6.147 6.219 29,127 +0.01(+0.14%)
Jan 09, 2020 6.263 6.353 6.183 6.210 43,845 -0.01(-0.14%)
Jan 08, 2020 6.362 6.423 6.174 6.219 57,423 -0.13(-2.12%)
Jan 07, 2020 6.496 6.541 6.335 6.353 86,017 -0.16(-2.48%)
Jan 06, 2020 6.362 6.567 6.281 6.514 69,545 +0.11(+1.68%)
Jan 03, 2020 6.398 6.479 6.308 6.407 45,532 -0.05(-0.83%)
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.