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 29, 2020 2.213 2.231 2.025 2.088 136,374 -0.13(-6.05%)
May 28, 2020 2.375 2.419 2.177 2.222 184,600 -0.10(-4.25%)
May 27, 2020 2.375 2.419 2.240 2.321 188,951 +0.02(+0.78%)
May 26, 2020 2.124 2.330 2.124 2.303 222,595 +0.26(+12.72%)
May 22, 2020 2.079 2.079 1.953 2.043 67,629 -0.04(-1.72%)
May 21, 2020 2.016 2.128 2.016 2.079 123,634 +0.04(+1.75%)
May 20, 2020 1.900 2.097 1.882 2.043 223,336 +0.17(+9.09%)
May 19, 2020 1.935 1.953 1.855 1.873 99,837 -0.08(-4.13%)
May 18, 2020 1.873 2.016 1.846 1.953 273,196 +0.13(+7.39%)
May 15, 2020 1.747 1.828 1.703 1.819 275,092 +0.06(+3.57%)
May 14, 2020 1.756 1.971 1.613 1.756 445,336 -0.04(-2.49%)
May 13, 2020 1.837 1.837 1.703 1.801 280,385 -0.05(-2.90%)
May 12, 2020 1.935 1.935 1.801 1.855 212,703 -0.04(-1.90%)
May 11, 2020 1.953 2.035 1.882 1.891 179,843 -0.08(-4.09%)
May 08, 2020 1.944 2.007 1.837 1.971 241,166 +0.10(+5.26%)
May 07, 2020 1.864 2.034 1.801 1.873 285,061 +0.09(+4.76%)
May 06, 2020 1.953 1.980 1.774 1.788 298,901 -0.08(-4.09%)
May 05, 2020 1.989 2.052 1.797 1.864 339,930 -0.10(-5.02%)
May 04, 2020 2.106 2.106 1.891 1.962 180,150 -0.10(-4.78%)
May 01, 2020 2.437 2.446 2.034 2.061 327,878 -0.52(-20.14%)
Apr 30, 2020 2.688 2.688 2.352 2.581 139,062 -0.04(-1.71%)
Apr 29, 2020 2.384 2.634 2.330 2.625 171,162 +0.35(+15.35%)
Apr 28, 2020 2.303 2.462 2.204 2.276 230,209 +0.10(+4.53%)
Apr 27, 2020 1.953 2.231 1.953 2.177 197,113 +0.29(+15.17%)
Apr 24, 2020 1.819 1.925 1.792 1.891 109,367 +0.04(+2.43%)
Apr 23, 2020 1.909 2.016 1.801 1.846 88,137 -0.05(-2.83%)
Apr 22, 2020 1.989 1.998 1.864 1.900 130,659 -0.02(-0.93%)
Apr 21, 2020 1.953 1.980 1.849 1.918 97,099 -0.12(-5.73%)
Apr 20, 2020 2.106 2.177 1.989 2.034 137,971 -0.22(-9.92%)
Apr 17, 2020 2.249 2.380 2.249 2.258 102,671 +0.12(+5.44%)
Apr 16, 2020 2.509 2.536 2.115 2.142 119,016 -0.37(-14.64%)
Apr 15, 2020 2.536 2.643 2.366 2.509 144,468 -0.12(-4.44%)
Apr 14, 2020 2.366 2.688 2.294 2.625 195,092 +0.33(+14.45%)
Apr 13, 2020 2.419 2.470 2.151 2.294 206,021 -0.08(-3.40%)
Apr 09, 2020 2.303 2.688 2.249 2.375 344,395 +0.16(+7.29%)
Apr 08, 2020 1.550 2.231 1.505 2.213 461,431 +0.60(+37.22%)
Apr 07, 2020 1.237 1.810 1.237 1.613 662,672 +0.43(+36.36%)
Apr 06, 2020 1.299 1.407 1.156 1.183 381,946 -0.09(-7.04%)
Apr 03, 2020 1.434 1.559 1.241 1.272 212,373 -0.17(-11.80%)
Apr 02, 2020 1.398 1.505 1.398 1.443 106,412 +0.07(+5.23%)
Apr 01, 2020 1.604 1.604 1.344 1.371 281,855 -0.30(-17.74%)
Mar 31, 2020 1.658 1.864 1.631 1.667 184,626 +0.02(+1.09%)
Mar 30, 2020 2.016 2.016 1.622 1.649 175,800 -0.22(-11.54%)
Mar 27, 2020 2.016 2.016 1.819 1.864 134,254 -0.20(-9.57%)
Mar 26, 2020 1.962 2.115 1.882 2.061 385,214 +0.17(+9.00%)
Mar 25, 2020 2.312 2.384 1.658 1.891 862,039 -0.32(-14.57%)
Mar 24, 2020 2.231 2.702 2.133 2.213 234,029 +0.22(+11.26%)
Mar 23, 2020 2.464 2.464 1.935 1.989 218,175 -0.56(-22.11%)
Mar 20, 2020 2.392 2.688 2.392 2.554 212,262 +0.15(+6.34%)
Mar 19, 2020 2.401 2.724 1.989 2.401 158,446 -0.04(-1.83%)
Mar 18, 2020 2.769 2.796 2.249 2.446 149,857 -0.60(-19.71%)
Mar 17, 2020 3.047 3.109 2.697 3.047 175,656 +0.25(+8.97%)
Mar 16, 2020 2.867 3.181 2.787 2.796 102,459 -0.34(-10.86%)
Mar 13, 2020 3.011 3.584 2.849 3.136 107,470 +0.33(+11.82%)
Mar 12, 2020 3.369 3.459 2.742 2.805 200,532 -0.79(-21.95%)
Mar 11, 2020 3.620 3.724 3.495 3.593 108,843 -0.04(-1.23%)
Mar 10, 2020 3.665 3.755 3.504 3.638 321,986 +0.08(+2.27%)
Mar 09, 2020 4.364 4.364 3.548 3.557 216,422 -1.06(-22.91%)
Mar 06, 2020 4.480 4.724 4.328 4.615 122,424 +0.06(+1.38%)
Mar 05, 2020 4.713 4.812 4.489 4.552 71,210 -0.34(-6.96%)
Mar 04, 2020 4.722 4.919 4.704 4.893 99,018 +0.17(+3.70%)
Mar 03, 2020 4.884 4.996 4.713 4.718 158,963 -0.26(-5.31%)
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.