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

Medallion Fin Corp (NQ: MFIN )

9.420 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 9.470 9.570 9.354 9.420 31,379 +0.00(+0.00%)
Nov 27, 2024 9.500 9.610 9.390 9.420 49,673 -0.04(-0.42%)
Nov 26, 2024 9.400 9.560 9.325 9.460 48,180 +0.00(+0.00%)
Nov 25, 2024 9.600 9.610 9.276 9.460 46,512 -0.10(-1.05%)
Nov 22, 2024 9.610 9.660 9.510 9.560 63,659 -0.01(-0.10%)
Nov 21, 2024 9.510 9.703 9.502 9.570 57,596 +0.07(+0.74%)
Nov 20, 2024 9.520 9.590 9.400 9.500 72,957 -0.08(-0.84%)
Nov 19, 2024 9.500 9.580 9.350 9.580 65,885 +0.08(+0.84%)
Nov 18, 2024 9.590 9.656 9.500 9.500 40,551 -0.03(-0.31%)
Nov 15, 2024 9.730 9.750 9.500 9.530 35,245 -0.06(-0.63%)
Nov 14, 2024 9.679 9.717 9.570 9.590 29,693 -0.03(-0.31%)
Nov 13, 2024 9.600 9.689 9.511 9.620 43,361 +0.11(+1.14%)
Nov 12, 2024 9.748 9.808 9.452 9.511 47,924 -0.29(-2.93%)
Nov 11, 2024 9.748 9.867 9.702 9.798 52,548 +0.17(+1.75%)
Nov 08, 2024 9.926 9.926 9.610 9.630 65,833 -0.25(-2.50%)
Nov 07, 2024 9.788 9.956 9.610 9.877 44,199 +0.11(+1.11%)
Nov 06, 2024 9.590 10.07 9.560 9.768 149,745 +0.37(+3.89%)
Nov 05, 2024 9.254 9.452 9.203 9.402 53,827 +0.23(+2.48%)
Nov 04, 2024 9.531 9.590 9.155 9.175 65,314 -0.32(-3.33%)
Nov 01, 2024 9.442 9.531 9.244 9.491 60,097 +0.14(+1.48%)
Oct 31, 2024 9.284 9.531 9.124 9.353 71,741 +0.09(+0.96%)
Oct 30, 2024 9.372 9.501 9.145 9.264 66,132 -0.06(-0.64%)
Oct 29, 2024 9.066 9.417 9.066 9.323 60,561 +0.24(+2.61%)
Oct 28, 2024 9.017 9.185 8.947 9.086 118,219 +0.12(+1.32%)
Oct 25, 2024 8.928 9.061 8.888 8.967 58,064 +0.05(+0.55%)
Oct 24, 2024 8.888 8.918 8.858 8.918 36,371 +0.02(+0.22%)
Oct 23, 2024 8.849 8.933 8.849 8.898 33,913 +0.00(+0.00%)
Oct 22, 2024 8.967 9.017 8.849 8.898 28,160 -0.05(-0.55%)
Oct 21, 2024 8.997 8.997 8.869 8.947 36,925 -0.02(-0.22%)
Oct 18, 2024 8.997 8.997 8.908 8.967 31,990 -0.02(-0.22%)
Oct 17, 2024 9.036 9.036 8.868 8.987 36,818 +0.01(+0.11%)
Oct 16, 2024 8.631 9.106 8.591 8.977 78,920 +0.34(+3.89%)
Oct 15, 2024 8.344 8.799 8.214 8.641 73,591 +0.31(+3.68%)
Oct 14, 2024 8.137 8.344 8.124 8.334 29,418 +0.14(+1.69%)
Oct 11, 2024 8.117 8.226 8.053 8.196 34,586 +0.09(+1.10%)
Oct 10, 2024 7.959 8.156 7.939 8.107 28,216 +0.07(+0.86%)
Oct 09, 2024 7.957 8.157 7.954 8.038 38,342 +0.11(+1.37%)
Oct 08, 2024 7.929 8.088 7.907 7.929 41,858 +0.00(+0.00%)
Oct 07, 2024 7.939 8.048 7.865 7.929 54,111 -0.02(-0.25%)
Oct 04, 2024 7.890 7.959 7.793 7.949 39,569 +0.09(+1.13%)
Oct 03, 2024 7.880 7.939 7.805 7.860 29,445 -0.08(-1.00%)
Oct 02, 2024 7.919 8.008 7.909 7.939 23,421 -0.07(-0.86%)
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.