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

Medallion Fin Cp (NQ: MFIN )

7.945 -0.055 (-0.69%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
Apr 29, 2022 7.029 7.129 6.767 7.084 59,180 +0.10(+1.42%)
Apr 28, 2022 6.731 6.984 6.713 6.984 39,053 +0.24(+3.49%)
Apr 27, 2022 6.758 6.975 6.704 6.749 55,783 -0.07(-1.06%)
Apr 26, 2022 6.803 6.981 6.649 6.821 42,309 -0.07(-1.05%)
Apr 25, 2022 7.020 7.020 6.640 6.894 44,247 -0.10(-1.42%)
Apr 22, 2022 7.156 7.156 6.912 6.993 40,756 -0.15(-2.15%)
Apr 21, 2022 7.328 7.328 7.093 7.147 24,600 -0.16(-2.23%)
Apr 20, 2022 7.527 7.562 7.242 7.310 86,289 +0.00(+0.00%)
Apr 19, 2022 7.084 7.364 7.084 7.310 34,512 +0.17(+2.41%)
Apr 18, 2022 7.174 7.238 6.975 7.138 63,674 -0.06(-0.88%)
Apr 14, 2022 7.455 7.455 7.156 7.201 79,242 -0.17(-2.33%)
Apr 13, 2022 7.219 7.428 7.219 7.373 23,212 +0.14(+2.00%)
Apr 12, 2022 7.192 7.568 7.055 7.228 115,149 +0.08(+1.14%)
Apr 11, 2022 7.247 7.491 7.011 7.147 100,666 -0.19(-2.59%)
Apr 08, 2022 7.346 7.604 7.301 7.337 54,041 -0.01(-0.12%)
Apr 07, 2022 7.509 7.590 7.256 7.346 62,915 -0.17(-2.29%)
Apr 06, 2022 7.654 7.717 7.432 7.518 91,809 -0.17(-2.24%)
Apr 05, 2022 7.862 7.871 7.627 7.690 71,959 -0.18(-2.30%)
Apr 04, 2022 8.079 8.079 7.798 7.871 103,197 -0.07(-0.91%)
Apr 01, 2022 7.681 8.061 7.681 7.943 162,236 +0.25(+3.29%)
Mar 31, 2022 8.169 8.169 7.663 7.690 440,476 -0.41(-5.03%)
Mar 30, 2022 8.206 8.319 7.871 8.097 205,740 -0.12(-1.43%)
Mar 29, 2022 8.513 8.685 8.151 8.215 224,456 -0.24(-2.89%)
Mar 28, 2022 8.513 8.631 8.414 8.459 264,450 -0.05(-0.64%)
Mar 25, 2022 8.531 8.812 8.486 8.513 289,795 +0.14(+1.73%)
Mar 24, 2022 8.459 8.590 8.197 8.368 155,452 +0.06(+0.76%)
Mar 23, 2022 8.486 8.640 8.225 8.305 81,960 -0.18(-2.13%)
Mar 22, 2022 8.739 8.956 8.441 8.486 167,198 -0.28(-3.20%)
Mar 21, 2022 9.038 9.092 8.469 8.766 191,793 +0.07(+0.83%)
Mar 18, 2022 8.414 8.748 8.278 8.694 202,755 +0.28(+3.33%)
Mar 17, 2022 8.106 8.450 8.106 8.414 77,765 +0.15(+1.86%)
Mar 16, 2022 8.124 8.432 7.979 8.260 74,153 +0.13(+1.56%)
Mar 15, 2022 8.097 8.359 7.759 8.133 56,022 +0.08(+1.01%)
Mar 14, 2022 8.187 8.495 7.970 8.052 89,343 -0.14(-1.66%)
Mar 11, 2022 7.636 8.187 7.317 8.187 84,764 +0.59(+7.74%)
Mar 10, 2022 7.474 7.837 7.474 7.599 90,827 -0.09(-1.17%)
Mar 09, 2022 7.779 7.832 7.564 7.689 84,591 +0.09(+1.18%)
Mar 08, 2022 7.537 7.770 7.483 7.599 94,551 -0.02(-0.24%)
Mar 07, 2022 7.528 7.788 7.501 7.617 129,738 -0.04(-0.47%)
Mar 04, 2022 7.841 7.846 7.590 7.653 197,160 -0.20(-2.51%)
Mar 03, 2022 7.581 7.944 7.581 7.850 97,363 +0.18(+2.34%)
Mar 02, 2022 7.644 7.837 7.165 7.671 152,797 +0.14(+1.90%)
Mar 01, 2022 7.752 7.797 7.268 7.528 125,120 -0.21(-2.67%)
Feb 28, 2022 7.474 7.752 7.474 7.734 107,235 +0.26(+3.48%)
Feb 25, 2022 7.340 7.698 7.420 7.474 105,172 +0.15(+2.08%)
Feb 24, 2022 6.847 7.384 6.710 7.322 109,358 +0.73(+11.16%)
Feb 23, 2022 6.632 6.701 6.587 6.587 45,736 +0.04(+0.68%)
Feb 22, 2022 6.721 6.900 6.515 6.542 108,186 -0.19(-2.80%)
Feb 18, 2022 6.730 0 -0.15(-2.21%)
Feb 17, 2022 6.954 7.074 6.793 6.882 31,929 -0.07(-1.03%)
Feb 16, 2022 6.721 7.035 6.721 6.954 47,338 +0.20(+2.92%)
Feb 15, 2022 6.632 6.820 6.632 6.757 35,076 +0.20(+3.01%)
Feb 14, 2022 6.685 6.721 6.560 6.560 43,237 -0.18(-2.66%)
Feb 11, 2022 6.811 7.017 6.712 6.739 51,351 -0.08(-1.18%)
Feb 10, 2022 6.829 7.053 6.766 6.820 36,606 +0.01(+0.13%)
Feb 09, 2022 6.730 6.999 6.730 6.811 51,299 +0.13(+1.88%)
Feb 08, 2022 6.658 6.882 6.645 6.685 23,118 -0.04(-0.53%)
Feb 07, 2022 6.605 6.802 6.577 6.721 47,991 +0.14(+2.18%)
Feb 04, 2022 6.515 6.632 6.452 6.578 60,229 +0.09(+1.38%)
Feb 03, 2022 6.569 6.461 6.488 28,731 -0.13(-1.90%)
Feb 02, 2022 6.614 6.649 6.452 6.614 73,041 +0.04(+0.68%)
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.