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

Medallion Fin Cp (NQ: MFIN )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2022 7.087 7.160 6.963 7.077 68,021 +0.02(+0.26%)
May 27, 2022 6.931 7.087 6.931 7.059 35,582 +0.09(+1.31%)
May 26, 2022 6.858 7.087 6.785 6.968 72,997 +0.14(+2.01%)
May 25, 2022 6.876 6.876 6.776 6.831 67,021 +0.15(+2.19%)
May 24, 2022 6.639 6.812 6.556 6.684 52,719 -0.05(-0.81%)
May 23, 2022 6.757 6.904 6.703 6.739 82,485 -0.09(-1.34%)
May 20, 2022 6.895 7.059 6.767 6.831 50,927 -0.05(-0.80%)
May 19, 2022 6.840 7.160 6.803 6.885 54,651 -0.05(-0.79%)
May 18, 2022 7.050 7.141 6.922 6.940 43,659 -0.04(-0.52%)
May 17, 2022 7.269 7.288 6.858 6.977 140,735 -0.03(-0.39%)
May 16, 2022 6.821 7.306 6.821 7.004 104,257 -0.01(-0.13%)
May 13, 2022 6.812 7.139 6.812 7.013 55,536 +0.27(+3.93%)
May 12, 2022 6.784 6.857 6.712 6.748 53,206 -0.05(-0.67%)
May 11, 2022 6.685 7.038 6.622 6.794 151,560 +0.17(+2.60%)
May 10, 2022 6.784 6.993 6.585 6.622 410,233 -0.10(-1.48%)
May 09, 2022 7.327 7.345 6.721 6.721 206,195 -0.64(-8.72%)
May 06, 2022 7.526 7.617 7.282 7.363 94,046 -0.14(-1.81%)
May 05, 2022 7.599 7.662 7.336 7.499 661,753 -0.10(-1.31%)
May 04, 2022 7.780 7.798 7.363 7.599 87,295 -0.23(-2.89%)
May 03, 2022 9.091 9.091 7.662 7.825 174,108 +0.36(+4.85%)
May 02, 2022 7.155 7.581 7.101 7.463 94,758 +0.38(+5.36%)
Apr 29, 2022 7.029 7.128 6.766 7.083 59,186 +0.10(+1.42%)
Apr 28, 2022 6.730 6.983 6.712 6.983 39,057 +0.24(+3.49%)
Apr 27, 2022 6.757 6.974 6.703 6.748 55,789 -0.07(-1.06%)
Apr 26, 2022 6.803 6.980 6.649 6.821 42,313 -0.07(-1.05%)
Apr 25, 2022 7.020 7.020 6.640 6.893 44,251 -0.10(-1.42%)
Apr 22, 2022 7.155 7.155 6.911 6.993 40,760 -0.15(-2.15%)
Apr 21, 2022 7.327 7.327 7.092 7.146 24,603 -0.16(-2.23%)
Apr 20, 2022 7.526 7.561 7.241 7.309 86,298 +0.00(+0.00%)
Apr 19, 2022 7.083 7.363 7.083 7.309 34,515 +0.17(+2.41%)
Apr 18, 2022 7.173 7.237 6.975 7.137 63,681 -0.06(-0.88%)
Apr 14, 2022 7.454 7.454 7.155 7.201 79,250 -0.17(-2.33%)
Apr 13, 2022 7.219 7.427 7.219 7.372 23,214 +0.14(+2.00%)
Apr 12, 2022 7.192 7.568 7.054 7.228 115,161 +0.08(+1.14%)
Apr 11, 2022 7.246 7.490 7.011 7.146 100,676 -0.19(-2.59%)
Apr 08, 2022 7.345 7.603 7.300 7.336 54,047 -0.01(-0.12%)
Apr 07, 2022 7.508 7.590 7.255 7.345 62,922 -0.17(-2.29%)
Apr 06, 2022 7.653 7.716 7.431 7.517 91,818 -0.17(-2.24%)
Apr 05, 2022 7.861 7.870 7.626 7.689 71,966 -0.18(-2.30%)
Apr 04, 2022 8.078 8.078 7.798 7.870 103,208 -0.07(-0.91%)
Apr 01, 2022 7.680 8.060 7.680 7.942 162,253 +0.25(+3.29%)
Mar 31, 2022 8.168 8.168 7.662 7.689 440,523 -0.41(-5.03%)
Mar 30, 2022 8.205 8.318 7.870 8.096 205,762 -0.12(-1.43%)
Mar 29, 2022 8.512 8.684 8.150 8.214 224,480 -0.24(-2.89%)
Mar 28, 2022 8.512 8.630 8.413 8.458 264,478 -0.05(-0.64%)
Mar 25, 2022 8.530 8.811 8.485 8.512 289,826 +0.14(+1.73%)
Mar 24, 2022 8.458 8.589 8.196 8.368 155,469 +0.06(+0.76%)
Mar 23, 2022 8.485 8.639 8.224 8.304 81,969 -0.18(-2.13%)
Mar 22, 2022 8.738 8.956 8.440 8.485 167,216 -0.28(-3.20%)
Mar 21, 2022 9.037 9.091 8.468 8.766 191,813 +0.07(+0.83%)
Mar 18, 2022 8.413 8.747 8.277 8.693 202,776 +0.28(+3.33%)
Mar 17, 2022 8.105 8.449 8.105 8.413 77,773 +0.15(+1.86%)
Mar 16, 2022 8.123 8.431 7.979 8.259 74,161 +0.13(+1.56%)
Mar 15, 2022 8.096 8.358 7.758 8.132 56,028 +0.08(+1.01%)
Mar 14, 2022 8.187 8.494 7.969 8.051 89,352 -0.14(-1.66%)
Mar 11, 2022 7.635 8.187 7.316 8.187 84,773 +0.59(+7.74%)
Mar 10, 2022 7.473 7.836 7.473 7.599 90,837 -0.09(-1.17%)
Mar 09, 2022 7.778 7.832 7.563 7.688 84,600 +0.09(+1.18%)
Mar 08, 2022 7.536 7.769 7.482 7.599 94,561 -0.02(-0.24%)
Mar 07, 2022 7.527 7.787 7.500 7.617 129,752 -0.04(-0.47%)
Mar 04, 2022 7.841 7.846 7.590 7.652 197,181 -0.20(-2.51%)
Mar 03, 2022 7.581 7.944 7.581 7.850 97,373 +0.18(+2.34%)
Mar 02, 2022 7.643 7.836 7.164 7.670 152,814 +0.14(+1.90%)
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.