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, 2023 7.221 7.326 7.117 7.240 33,568 -0.02(-0.26%)
Mar 30, 2023 7.192 7.353 7.183 7.258 34,238 +0.01(+0.13%)
Mar 29, 2023 7.230 7.410 7.107 7.249 44,922 -0.02(-0.26%)
Mar 28, 2023 7.258 7.325 7.192 7.268 52,714 +0.06(+0.79%)
Mar 27, 2023 7.108 7.372 7.108 7.211 25,062 +0.04(+0.53%)
Mar 24, 2023 7.230 7.412 6.758 7.174 27,567 -0.05(-0.65%)
Mar 23, 2023 7.447 7.551 7.211 7.221 24,616 -0.20(-2.67%)
Mar 22, 2023 7.645 7.645 7.343 7.419 45,931 -0.12(-1.63%)
Mar 21, 2023 7.325 7.674 7.126 7.542 63,596 +0.30(+4.17%)
Mar 20, 2023 7.126 7.428 7.023 7.240 90,680 +0.26(+3.79%)
Mar 17, 2023 7.164 7.589 6.805 6.975 141,022 -0.18(-2.51%)
Mar 16, 2023 7.004 7.367 7.004 7.155 26,524 +0.02(+0.26%)
Mar 15, 2023 7.391 7.551 6.975 7.136 38,361 -0.47(-6.20%)
Mar 14, 2023 7.674 7.797 7.466 7.608 70,092 +0.12(+1.64%)
Mar 13, 2023 7.532 7.663 7.289 7.485 85,494 -0.21(-2.79%)
Mar 10, 2023 7.672 7.849 7.401 7.700 60,614 -0.05(-0.60%)
Mar 09, 2023 8.088 8.088 7.747 7.747 39,390 -0.21(-2.70%)
Mar 08, 2023 8.158 8.186 7.924 7.962 108,231 +0.06(+0.71%)
Mar 07, 2023 8.018 8.308 7.840 7.906 37,618 -0.21(-2.53%)
Mar 06, 2023 7.924 8.195 7.821 8.111 65,356 +0.20(+2.48%)
Mar 03, 2023 7.971 8.036 7.770 7.915 36,321 -0.03(-0.35%)
Mar 02, 2023 7.859 8.074 7.793 7.943 42,647 +0.01(+0.12%)
Mar 01, 2023 7.868 8.083 7.849 7.934 69,045 +0.04(+0.47%)
Feb 28, 2023 7.803 7.995 7.504 7.896 140,702 +0.42(+5.63%)
Feb 27, 2023 7.550 7.611 7.251 7.476 152,630 -0.09(-1.23%)
Feb 24, 2023 7.616 7.760 7.476 7.569 98,343 -0.05(-0.61%)
Feb 23, 2023 7.709 7.709 7.429 7.616 92,058 +0.41(+5.71%)
Feb 22, 2023 7.430 7.430 7.018 7.205 25,485 -0.07(-0.90%)
Feb 21, 2023 7.336 7.834 7.242 7.270 35,473 -0.14(-1.89%)
Feb 17, 2023 7.532 7.690 7.364 7.410 30,699 -0.14(-1.86%)
Feb 16, 2023 7.943 7.943 7.532 7.550 27,742 -0.39(-4.94%)
Feb 15, 2023 8.214 8.219 7.943 7.943 12,468 -0.27(-3.30%)
Feb 14, 2023 8.130 8.391 8.130 8.214 30,562 -0.05(-0.57%)
Feb 13, 2023 8.223 8.270 8.153 8.261 18,022 +0.04(+0.45%)
Feb 10, 2023 8.186 8.307 8.084 8.223 26,828 +0.00(+0.00%)
Feb 09, 2023 8.363 8.373 8.177 8.223 32,547 -0.16(-1.90%)
Feb 08, 2023 8.326 8.532 8.317 8.382 9,643 -0.22(-2.61%)
Feb 07, 2023 8.354 8.606 8.298 8.606 29,567 +0.17(+1.99%)
Feb 06, 2023 8.401 8.494 8.236 8.438 16,349 +0.10(+1.23%)
Feb 03, 2023 8.401 8.471 8.130 8.335 23,688 -0.05(-0.56%)
Feb 02, 2023 8.588 8.737 8.279 8.382 58,401 -0.18(-2.07%)
Feb 01, 2023 7.943 8.681 7.868 8.560 96,488 +0.58(+7.26%)
Jan 31, 2023 7.812 8.195 7.812 7.980 223,211 +0.17(+2.15%)
Jan 30, 2023 7.588 7.887 7.467 7.812 29,219 +0.25(+3.34%)
Jan 27, 2023 7.476 7.644 7.415 7.560 95,595 +0.14(+1.89%)
Jan 26, 2023 7.606 7.616 7.364 7.420 52,668 -0.20(-2.58%)
Jan 25, 2023 7.569 7.635 7.448 7.616 35,305 +0.07(+0.87%)
Jan 24, 2023 7.560 7.644 7.301 7.550 29,225 +0.01(+0.12%)
Jan 23, 2023 7.482 7.616 7.290 7.541 46,213 +0.12(+1.64%)
Jan 20, 2023 7.457 7.578 7.233 7.420 92,573 +0.03(+0.38%)
Jan 19, 2023 7.336 7.494 7.214 7.392 20,706 -0.09(-1.25%)
Jan 18, 2023 7.195 7.625 7.186 7.485 131,269 +0.32(+4.43%)
Jan 17, 2023 7.149 7.219 7.102 7.167 56,125 +0.07(+0.92%)
Jan 13, 2023 6.952 7.186 6.887 7.102 44,876 +0.14(+2.01%)
Jan 12, 2023 6.597 7.046 6.579 6.962 44,673 +0.39(+5.97%)
Jan 11, 2023 6.457 6.721 6.457 6.569 65,015 +0.14(+2.18%)
Jan 10, 2023 6.485 6.596 6.429 6.429 9,028 -0.02(-0.29%)
Jan 09, 2023 6.523 6.569 6.448 6.448 11,345 -0.07(-1.00%)
Jan 06, 2023 6.410 6.513 6.410 6.513 8,477 +0.21(+3.41%)
Jan 05, 2023 6.616 6.616 6.298 6.298 33,564 -0.36(-5.47%)
Jan 04, 2023 6.616 6.719 6.308 6.663 13,212 +0.10(+1.57%)
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.