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

Medallion Fin Cp (NQ: MFIN )

7.900 +0.140 (+1.80%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 2, 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 01, 2024 7.430 7.900 7.380 7.760 56,028 +0.40(+5.43%)
Apr 30, 2024 7.870 7.890 7.340 7.360 105,526 -0.49(-6.24%)
Apr 29, 2024 7.950 8.030 7.840 7.850 51,695 -0.06(-0.76%)
Apr 26, 2024 7.960 7.980 7.800 7.910 39,668 -0.11(-1.37%)
Apr 25, 2024 8.120 8.120 7.819 8.020 51,052 -0.26(-3.14%)
Apr 24, 2024 8.100 8.320 8.030 8.280 48,318 +0.12(+1.47%)
Apr 23, 2024 7.700 8.220 7.700 8.160 108,394 +0.53(+6.95%)
Apr 22, 2024 7.750 7.920 7.620 7.630 330,930 -0.16(-2.05%)
Apr 19, 2024 7.820 7.900 7.700 7.790 31,735 -0.09(-1.14%)
Apr 18, 2024 7.760 7.970 7.690 7.880 108,763 +0.15(+1.94%)
Apr 17, 2024 7.800 7.900 7.730 7.730 19,514 -0.08(-1.02%)
Apr 16, 2024 7.670 7.960 7.550 7.810 94,606 +0.07(+0.90%)
Apr 15, 2024 7.670 7.820 7.560 7.740 66,650 +0.01(+0.13%)
Apr 12, 2024 7.850 7.850 7.550 7.730 42,142 -0.09(-1.15%)
Apr 11, 2024 7.610 7.870 7.590 7.820 47,115 +0.28(+3.71%)
Apr 10, 2024 7.920 7.990 7.425 7.540 152,305 -0.46(-5.75%)
Apr 09, 2024 7.840 8.000 7.710 8.000 90,573 +0.23(+2.96%)
Apr 08, 2024 8.000 8.000 7.730 7.770 90,636 -0.22(-2.75%)
Apr 05, 2024 7.920 8.060 7.920 7.990 36,419 +0.07(+0.88%)
Apr 04, 2024 8.060 8.230 7.920 7.920 48,585 -0.09(-1.12%)
Apr 03, 2024 7.990 8.090 7.880 8.010 33,497 +0.06(+0.75%)
Apr 02, 2024 8.010 8.230 7.890 7.950 77,172 -0.12(-1.49%)
Apr 01, 2024 7.990 8.112 7.770 8.070 88,446 +0.16(+2.02%)
Mar 28, 2024 7.920 7.980 7.830 7.910 57,632 +0.04(+0.51%)
Mar 27, 2024 7.770 7.940 7.622 7.870 45,280 +0.10(+1.29%)
Mar 26, 2024 7.800 7.860 7.730 7.770 55,292 -0.02(-0.26%)
Mar 25, 2024 7.670 7.790 7.670 7.790 48,054 +0.07(+0.91%)
Mar 22, 2024 7.810 7.920 7.670 7.720 323,126 -0.15(-1.91%)
Mar 21, 2024 7.570 7.870 7.570 7.870 85,961 +0.12(+1.55%)
Mar 20, 2024 7.310 7.750 7.300 7.750 109,993 +0.45(+6.16%)
Mar 19, 2024 7.330 7.380 7.050 7.300 224,322 -0.21(-2.80%)
Mar 18, 2024 7.590 7.790 7.400 7.510 52,700 -0.15(-1.96%)
Mar 15, 2024 7.850 8.010 7.420 7.660 219,352 -0.17(-2.17%)
Mar 14, 2024 7.820 7.960 7.630 7.830 106,295 +0.01(+0.13%)
Mar 13, 2024 7.830 7.968 7.711 7.820 77,072 +0.05(+0.64%)
Mar 12, 2024 7.662 7.859 7.563 7.771 124,008 +0.11(+1.42%)
Mar 11, 2024 7.948 7.948 7.247 7.662 188,035 -0.33(-4.08%)
Mar 08, 2024 8.274 8.452 7.948 7.988 109,967 -0.31(-3.69%)
Mar 07, 2024 8.353 8.442 8.003 8.294 76,967 +0.03(+0.36%)
Mar 06, 2024 8.077 8.461 8.057 8.264 152,018 +0.23(+2.83%)
Mar 05, 2024 8.096 8.314 8.017 8.037 69,132 -0.04(-0.49%)
Mar 04, 2024 7.919 8.205 7.919 8.077 88,769 +0.20(+2.51%)
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.