ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Medallion Fin Corp (NQ: MFIN )

7.760 -0.150 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 7.900 7.940 7.760 7.760 57,868 -0.15(-1.90%)
Aug 14, 2024 7.930 7.990 7.850 7.910 69,535 +0.02(+0.25%)
Aug 13, 2024 7.690 7.960 7.690 7.890 32,991 +0.27(+3.54%)
Aug 12, 2024 7.930 7.930 7.600 7.620 40,290 -0.28(-3.54%)
Aug 09, 2024 7.935 7.985 7.835 7.900 44,005 -0.04(-0.50%)
Aug 08, 2024 7.950 8.000 7.880 7.940 52,768 +0.08(+1.02%)
Aug 07, 2024 7.830 7.980 7.760 7.860 66,777 +0.15(+1.95%)
Aug 06, 2024 7.820 7.830 7.500 7.710 81,324 -0.10(-1.28%)
Aug 05, 2024 7.580 7.830 7.210 7.810 101,653 -0.10(-1.26%)
Aug 02, 2024 7.660 8.040 7.660 7.910 103,340 -0.06(-0.75%)
Aug 01, 2024 8.330 8.330 7.910 7.970 146,170 -0.32(-3.86%)
Jul 31, 2024 7.730 8.300 7.730 8.290 96,097 +0.21(+2.60%)
Jul 30, 2024 8.010 8.140 7.965 8.080 48,953 +0.02(+0.25%)
Jul 29, 2024 8.370 8.380 8.030 8.060 35,024 -0.28(-3.36%)
Jul 26, 2024 8.250 8.340 8.180 8.340 48,739 +0.25(+3.09%)
Jul 25, 2024 8.320 8.420 8.090 8.090 75,237 -0.22(-2.65%)
Jul 24, 2024 8.170 8.495 8.080 8.310 96,631 +0.06(+0.73%)
Jul 23, 2024 8.190 8.350 8.190 8.250 94,738 +0.07(+0.86%)
Jul 22, 2024 8.030 8.230 7.885 8.180 74,466 +0.27(+3.41%)
Jul 19, 2024 8.220 8.260 7.830 7.910 59,913 -0.30(-3.65%)
Jul 18, 2024 8.250 8.390 8.151 8.210 59,675 -0.06(-0.73%)
Jul 17, 2024 8.420 8.600 8.170 8.270 85,928 -0.22(-2.59%)
Jul 16, 2024 8.330 8.490 8.330 8.490 109,981 +0.24(+2.91%)
Jul 15, 2024 8.180 8.330 8.120 8.250 105,834 +0.07(+0.86%)
Jul 12, 2024 8.170 8.210 8.050 8.180 80,621 +0.05(+0.62%)
Jul 11, 2024 7.890 8.170 7.890 8.130 78,238 +0.24(+3.04%)
Jul 10, 2024 7.700 7.970 7.700 7.890 48,229 +0.11(+1.41%)
Jul 09, 2024 8.050 8.090 7.770 7.780 48,363 -0.29(-3.59%)
Jul 08, 2024 7.590 8.070 7.590 8.070 88,676 +0.43(+5.63%)
Jul 05, 2024 8.150 8.270 7.540 7.640 202,946 -0.63(-7.62%)
Jul 03, 2024 8.370 8.580 8.190 8.270 170,363 -0.13(-1.55%)
Jul 02, 2024 8.000 8.470 7.936 8.400 152,055 +0.36(+4.48%)
Jul 01, 2024 7.750 8.080 7.570 8.040 194,648 +0.36(+4.69%)
Jun 28, 2024 7.060 7.820 6.990 7.680 2,693,611 +0.63(+8.94%)
Jun 27, 2024 6.940 7.140 6.800 7.050 132,306 +0.18(+2.62%)
Jun 26, 2024 6.830 6.980 6.650 6.870 160,477 +0.03(+0.44%)
Jun 25, 2024 7.360 7.430 6.480 6.840 247,766 -0.50(-6.81%)
Jun 24, 2024 7.560 7.640 7.190 7.340 98,729 -0.14(-1.87%)
Jun 21, 2024 7.530 7.720 7.450 7.480 84,509 -0.07(-0.93%)
Jun 20, 2024 7.860 7.930 7.550 7.550 88,154 -0.28(-3.58%)
Jun 18, 2024 8.120 8.120 7.820 7.830 44,850 -0.28(-3.45%)
Jun 17, 2024 8.040 8.170 7.950 8.110 49,398 -0.02(-0.25%)
Jun 14, 2024 8.190 8.260 7.960 8.130 178,830 -0.06(-0.73%)
Jun 13, 2024 8.220 8.290 8.190 8.190 42,796 +0.00(+0.00%)
Jun 12, 2024 8.200 8.410 8.190 8.190 57,036 -0.04(-0.49%)
Jun 11, 2024 8.230 8.360 8.140 8.230 79,947 -0.05(-0.60%)
Jun 10, 2024 8.280 8.420 8.260 8.280 61,691 +0.00(+0.00%)
Jun 07, 2024 8.230 8.470 8.220 8.280 54,976 -0.04(-0.48%)
Jun 06, 2024 8.220 8.335 8.120 8.320 43,871 +0.17(+2.09%)
Jun 05, 2024 8.260 8.345 8.110 8.150 57,003 -0.07(-0.85%)
Jun 04, 2024 8.390 8.470 8.220 8.220 42,662 -0.18(-2.14%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.