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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 2.272 2.285 2.160 2.240 46,423 -0.02(-0.79%)
Sep 29, 2020 2.231 2.312 2.195 2.258 22,050 +0.03(+1.20%)
Sep 28, 2020 2.258 2.294 2.231 2.231 19,529 -0.03(-1.19%)
Sep 25, 2020 2.186 2.321 2.186 2.258 14,284 +0.03(+1.20%)
Sep 24, 2020 2.339 2.339 2.186 2.231 33,602 -0.07(-3.11%)
Sep 23, 2020 2.375 2.419 2.294 2.303 25,231 -0.04(-1.91%)
Sep 22, 2020 2.258 2.392 2.258 2.348 35,573 +0.09(+3.97%)
Sep 21, 2020 2.392 2.469 2.207 2.258 65,801 -0.15(-6.32%)
Sep 18, 2020 2.428 2.509 2.357 2.410 63,500 -0.04(-1.47%)
Sep 17, 2020 2.419 2.634 2.352 2.446 136,904 -0.05(-2.15%)
Sep 16, 2020 2.401 2.751 2.330 2.500 238,577 +0.10(+4.10%)
Sep 15, 2020 2.384 2.410 2.375 2.401 78,635 +0.03(+1.13%)
Sep 14, 2020 2.410 2.446 2.330 2.375 79,860 -0.05(-2.21%)
Sep 11, 2020 2.446 2.509 2.384 2.428 40,398 -0.08(-3.21%)
Sep 10, 2020 2.563 2.563 2.384 2.509 90,139 -0.03(-1.06%)
Sep 09, 2020 2.375 2.545 2.375 2.536 64,387 +0.11(+4.43%)
Sep 08, 2020 2.581 2.608 2.401 2.428 49,444 -0.22(-8.14%)
Sep 04, 2020 2.670 2.670 2.554 2.643 44,639 -0.03(-1.01%)
Sep 03, 2020 2.545 2.670 2.518 2.670 55,733 -0.01(-0.33%)
Sep 02, 2020 2.464 2.679 2.437 2.679 195,755 +0.20(+7.94%)
Sep 01, 2020 2.410 2.500 2.410 2.482 61,776 +0.05(+2.21%)
Aug 31, 2020 2.590 2.679 2.384 2.428 98,624 -0.16(-6.23%)
Aug 28, 2020 2.339 2.769 2.339 2.590 228,220 +0.28(+12.02%)
Aug 27, 2020 2.401 2.446 2.258 2.312 61,301 -0.10(-4.09%)
Aug 26, 2020 2.473 2.473 2.375 2.410 44,489 -0.06(-2.54%)
Aug 25, 2020 2.491 2.545 2.473 2.473 44,427 -0.01(-0.36%)
Aug 24, 2020 2.625 2.670 2.321 2.482 163,769 -0.14(-5.46%)
Aug 21, 2020 2.652 2.706 2.581 2.625 58,031 -0.06(-2.33%)
Aug 20, 2020 2.814 2.814 2.473 2.688 232,790 -0.15(-5.36%)
Aug 19, 2020 2.948 2.948 2.805 2.841 26,344 -0.11(-3.65%)
Aug 18, 2020 2.984 3.002 2.930 2.948 33,214 -0.06(-2.08%)
Aug 17, 2020 3.029 3.038 2.957 3.011 39,843 -0.03(-0.88%)
Aug 14, 2020 2.957 3.056 2.957 3.038 41,403 +0.04(+1.19%)
Aug 13, 2020 3.002 3.077 2.953 3.002 38,680 +0.01(+0.30%)
Aug 12, 2020 2.939 3.172 2.765 2.993 78,067 +0.09(+3.09%)
Aug 11, 2020 2.885 3.047 2.876 2.903 120,266 +0.04(+1.25%)
Aug 10, 2020 2.814 2.867 2.755 2.867 39,272 +0.05(+1.91%)
Aug 07, 2020 2.787 2.849 2.688 2.814 42,630 +0.03(+0.96%)
Aug 06, 2020 2.814 2.961 2.760 2.787 131,004 -0.04(-1.27%)
Aug 05, 2020 2.778 2.849 2.706 2.823 102,872 +0.02(+0.64%)
Aug 04, 2020 2.885 2.975 2.778 2.805 102,006 -0.14(-4.86%)
Aug 03, 2020 2.948 2.993 2.876 2.948 57,907 +0.00(+0.00%)
Jul 31, 2020 2.832 2.975 2.796 2.948 55,911 +0.11(+3.79%)
Jul 30, 2020 2.867 2.911 2.814 2.841 66,437 -0.09(-3.06%)
Jul 29, 2020 2.966 3.002 2.867 2.930 70,044 -0.04(-1.21%)
Jul 28, 2020 2.993 3.002 2.930 2.966 63,498 -0.04(-1.19%)
Jul 27, 2020 2.849 3.002 2.778 3.002 103,765 +0.19(+6.69%)
Jul 24, 2020 2.832 2.903 2.787 2.814 19,641 -0.02(-0.63%)
Jul 23, 2020 2.787 2.903 2.760 2.832 38,165 +0.01(+0.32%)
Jul 22, 2020 2.724 2.867 2.724 2.823 45,592 +0.04(+1.61%)
Jul 21, 2020 2.760 2.814 2.697 2.778 67,561 -0.02(-0.64%)
Jul 20, 2020 2.867 2.885 2.744 2.796 104,058 -0.09(-3.11%)
Jul 17, 2020 2.823 2.939 2.805 2.885 85,931 +0.09(+3.21%)
Jul 16, 2020 2.724 2.814 2.688 2.796 91,750 +0.05(+1.96%)
Jul 15, 2020 2.706 2.742 2.563 2.742 112,006 +0.13(+4.79%)
Jul 14, 2020 2.554 2.661 2.464 2.616 126,574 +0.05(+2.10%)
Jul 13, 2020 2.509 2.603 2.392 2.563 103,700 +0.10(+4.00%)
Jul 10, 2020 2.361 2.491 2.361 2.464 56,469 +0.05(+2.23%)
Jul 09, 2020 2.410 2.437 2.312 2.410 32,222 +0.04(+1.89%)
Jul 08, 2020 2.419 2.425 2.312 2.366 59,200 -0.07(-2.94%)
Jul 07, 2020 2.554 2.554 2.392 2.437 65,070 -0.12(-4.56%)
Jul 06, 2020 2.491 2.634 2.480 2.554 152,465 +0.11(+4.40%)
Jul 02, 2020 2.392 2.554 2.384 2.446 144,632 +0.10(+4.20%)
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.