• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Medallion Fin Corp (NQ: MFIN )

    9.530 -0.170 (-1.75%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 15, 2024 9.730 9.750 9.500 9.530 35,245 -0.17(-1.75%)
    Nov 14, 2024 9.790 9.828 9.680 9.700 29,357 -0.03(-0.31%)
    Nov 13, 2024 9.710 9.800 9.620 9.730 42,870 +0.11(+1.14%)
    Nov 12, 2024 9.860 9.920 9.560 9.620 47,381 -0.29(-2.93%)
    Nov 11, 2024 9.860 9.980 9.813 9.910 51,953 +0.17(+1.75%)
    Nov 08, 2024 10.04 10.04 9.720 9.740 65,087 -0.25(-2.50%)
    Nov 07, 2024 9.900 10.07 9.720 9.990 43,698 +0.11(+1.11%)
    Nov 06, 2024 9.700 10.19 9.670 9.880 148,047 +0.37(+3.89%)
    Nov 05, 2024 9.360 9.560 9.309 9.510 53,217 +0.23(+2.48%)
    Nov 04, 2024 9.640 9.700 9.260 9.280 64,574 -0.32(-3.33%)
    Nov 01, 2024 9.550 9.640 9.350 9.600 59,416 +0.14(+1.48%)
    Oct 31, 2024 9.390 9.640 9.228 9.460 70,928 +0.09(+0.96%)
    Oct 30, 2024 9.480 9.610 9.250 9.370 65,383 -0.06(-0.64%)
    Oct 29, 2024 9.170 9.525 9.170 9.430 59,875 +0.24(+2.61%)
    Oct 28, 2024 9.120 9.290 9.050 9.190 116,879 +0.12(+1.32%)
    Oct 25, 2024 9.030 9.165 8.990 9.070 57,406 +0.05(+0.55%)
    Oct 24, 2024 8.990 9.020 8.960 9.020 35,959 +0.02(+0.22%)
    Oct 23, 2024 8.950 9.035 8.950 9.000 33,529 +0.00(+0.00%)
    Oct 22, 2024 9.070 9.120 8.950 9.000 27,841 -0.05(-0.55%)
    Oct 21, 2024 9.100 9.100 8.971 9.050 36,507 -0.02(-0.22%)
    Oct 18, 2024 9.100 9.100 9.010 9.070 31,628 -0.02(-0.22%)
    Oct 17, 2024 9.140 9.140 8.970 9.090 36,401 +0.01(+0.11%)
    Oct 16, 2024 8.730 9.210 8.690 9.080 78,026 +0.34(+3.89%)
    Oct 15, 2024 8.440 8.900 8.308 8.740 72,757 +0.31(+3.68%)
    Oct 14, 2024 8.230 8.440 8.217 8.430 29,085 +0.14(+1.69%)
    Oct 11, 2024 8.210 8.320 8.145 8.290 34,194 +0.09(+1.10%)
    Oct 10, 2024 8.050 8.250 8.030 8.200 27,897 +0.07(+0.86%)
    Oct 09, 2024 8.048 8.250 8.045 8.130 37,908 +0.11(+1.37%)
    Oct 08, 2024 8.020 8.181 7.998 8.020 41,384 +0.00(+0.00%)
    Oct 07, 2024 8.030 8.140 7.955 8.020 53,498 -0.02(-0.25%)
    Oct 04, 2024 7.980 8.050 7.882 8.040 39,121 +0.09(+1.13%)
    Oct 03, 2024 7.970 8.030 7.895 7.950 29,112 -0.08(-1.00%)
    Oct 02, 2024 8.010 8.100 8.000 8.030 23,156 -0.07(-0.86%)
    Oct 01, 2024 8.080 8.110 7.980 8.100 47,173 -0.04(-0.49%)
    Sep 30, 2024 8.140 8.380 8.055 8.140 47,075 +0.02(+0.25%)
    Sep 27, 2024 8.090 8.250 7.967 8.120 59,511 +0.04(+0.50%)
    Sep 26, 2024 8.040 8.090 7.920 8.080 48,591 +0.07(+0.87%)
    Sep 25, 2024 8.100 8.110 7.980 8.010 33,670 -0.07(-0.87%)
    Sep 24, 2024 7.990 8.090 7.881 8.080 65,504 +0.10(+1.25%)
    Sep 23, 2024 7.890 8.010 7.810 7.980 42,741 +0.02(+0.25%)
    Sep 20, 2024 7.830 7.990 7.610 7.960 249,762 +0.04(+0.51%)
    Sep 19, 2024 7.900 7.940 7.770 7.920 84,133 +0.14(+1.80%)
    Sep 18, 2024 7.740 7.950 7.735 7.780 39,466 +0.05(+0.65%)
    Sep 17, 2024 7.750 7.980 7.660 7.730 60,832 +0.04(+0.52%)
    Sep 16, 2024 7.680 7.730 7.520 7.690 26,288 +0.01(+0.13%)
    Sep 13, 2024 7.650 7.730 7.470 7.680 31,801 +0.08(+1.05%)
    Sep 12, 2024 7.590 7.630 7.500 7.600 21,738 +0.08(+1.06%)
    Sep 11, 2024 7.530 7.570 7.395 7.520 22,557 -0.01(-0.13%)
    Sep 10, 2024 7.660 7.660 7.480 7.530 49,767 -0.11(-1.44%)
    Sep 09, 2024 7.460 7.690 7.400 7.640 38,847 +0.21(+2.83%)
    Sep 06, 2024 7.620 7.620 7.410 7.430 44,929 -0.17(-2.24%)
    Sep 05, 2024 7.710 7.820 7.520 7.600 19,682 -0.12(-1.55%)
    Sep 04, 2024 7.750 7.830 7.651 7.720 35,009 -0.09(-1.15%)
    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.