Skip to main content

Medallion Fin Cp (NQ: MFIN )

7.950 +0.080 (+1.02%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 7.593 7.988 7.445 7.879 110,305 +0.25(+3.23%)
Feb 29, 2024 7.435 7.869 7.435 7.632 106,007 +0.18(+2.38%)
Feb 28, 2024 7.731 7.731 7.336 7.455 127,240 -0.35(-4.43%)
Feb 27, 2024 7.889 7.968 7.751 7.800 120,334 -0.17(-2.11%)
Feb 26, 2024 8.294 8.472 7.909 7.968 156,533 -0.32(-3.81%)
Feb 23, 2024 8.057 8.373 7.899 8.284 122,742 +0.36(+4.48%)
Feb 22, 2024 7.948 8.146 7.899 7.929 140,197 +0.02(+0.25%)
Feb 21, 2024 9.578 9.578 6.833 7.909 1,194,106 -1.77(-18.27%)
Feb 20, 2024 8.886 9.834 8.847 9.676 158,065 +0.82(+9.25%)
Feb 16, 2024 9.123 9.183 8.630 8.857 163,049 -0.38(-4.06%)
Feb 15, 2024 9.479 9.587 9.192 9.232 57,307 -0.27(-2.81%)
Feb 14, 2024 9.449 9.548 9.380 9.499 27,682 +0.27(+2.89%)
Feb 13, 2024 9.607 9.607 9.064 9.232 72,618 -0.47(-4.88%)
Feb 12, 2024 9.844 9.928 9.706 9.706 63,056 -0.16(-1.60%)
Feb 09, 2024 9.854 9.943 9.775 9.864 53,374 -0.07(-0.70%)
Feb 08, 2024 9.755 9.992 9.657 9.933 40,729 +0.23(+2.34%)
Feb 07, 2024 10.00 10.00 9.695 9.706 57,194 -0.26(-2.58%)
Feb 06, 2024 9.745 9.972 9.676 9.963 68,859 +0.16(+1.61%)
Feb 05, 2024 9.893 9.923 9.716 9.805 47,042 -0.11(-1.10%)
Feb 02, 2024 9.943 9.943 9.775 9.913 31,115 -0.10(-0.99%)
Feb 01, 2024 9.972 10.01 9.469 10.01 119,504 +0.07(+0.70%)
Jan 31, 2024 9.706 9.963 9.706 9.943 103,584 +0.24(+2.44%)
Jan 30, 2024 9.706 9.731 9.393 9.706 48,479 +0.00(+0.00%)
Jan 29, 2024 9.824 9.844 9.528 9.706 60,823 -0.22(-2.19%)
Jan 26, 2024 9.943 9.963 9.874 9.923 28,028 +0.02(+0.20%)
Jan 25, 2024 9.923 9.972 9.805 9.903 28,378 +0.11(+1.11%)
Jan 24, 2024 9.755 9.824 9.745 9.795 25,490 +0.07(+0.71%)
Jan 23, 2024 9.933 9.933 9.647 9.726 57,138 -0.18(-1.79%)
Jan 22, 2024 9.706 9.972 9.706 9.903 70,014 +0.20(+2.03%)
Jan 19, 2024 9.736 9.814 9.676 9.706 37,219 -0.01(-0.10%)
Jan 18, 2024 9.597 9.716 9.528 9.716 61,269 +0.15(+1.55%)
Jan 17, 2024 9.459 9.568 9.390 9.568 43,654 +0.02(+0.21%)
Jan 16, 2024 9.785 9.834 9.489 9.548 60,523 -0.24(-2.42%)
Jan 12, 2024 9.864 9.893 9.745 9.785 39,561 -0.02(-0.20%)
Jan 11, 2024 9.755 9.844 9.578 9.805 35,071 -0.01(-0.10%)
Jan 10, 2024 9.634 9.834 9.634 9.814 52,071 +0.13(+1.33%)
Jan 09, 2024 9.775 9.795 9.424 9.686 55,107 -0.17(-1.70%)
Jan 08, 2024 9.814 9.972 9.805 9.854 37,082 +0.05(+0.50%)
Jan 05, 2024 9.874 9.987 9.785 9.805 153,276 -0.01(-0.10%)
Jan 04, 2024 9.785 9.884 9.775 9.814 55,125 +0.02(+0.20%)
Jan 03, 2024 9.775 9.913 9.745 9.795 129,657 +0.01(+0.10%)
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.